ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
US Tech 100
18,514.00
1.00%
Dow Jones
40,589.34
1.64%
Brent Oil
79.745
0.00%
Bitcoin
67,864.93
0.09%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. SMC Entertainment Inc (PK) (SMCE)

  7. SMC Entertainment Inc (PK) (SMCE) Historical

SMCE SMC Entertainment Inc (PK)

0.0034
-0.0001 (-2.86%)
Jul 26 2024 - Closed
Delayed by 15 minutes

SMCE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.0034 -0.0001 -2.86% 0.0035 0.004 0.0033 2,682,999
Jul 25 2024 0.0035 -0.0005 -12.50% 0.0043 0.0043 0.0034 9,826,919
Jul 24 2024 0.004 0.0001 2.56% 0.0039 0.0045 0.0034 10,666,360
Jul 23 2024 0.0039 0.0005 14.71% 0.0035 0.0046 0.0033 11,482,951
Jul 22 2024 0.0034 -0.00105 -23.60% 0.0046 0.0046 0.0032 25,955,479
Jul 19 2024 0.00445 -0.00085 -16.04% 0.0057 0.0057 0.0036 33,770,502
Jul 18 2024 0.0053 -0.001 -15.87% 0.0055 0.0063 0.005 19,227,324
Jul 17 2024 0.0063 -0.0002 -3.08% 0.0067 0.0075 0.006175 8,146,335
Jul 16 2024 0.0065 0.0007 12.07% 0.0059 0.00655 0.0052 10,976,929
Jul 15 2024 0.0058 0.0002 3.57% 0.0057 0.0064 0.00535 7,758,891
Jul 12 2024 0.0056 -0.0003 -5.08% 0.0059 0.006 0.0051 13,282,703
Jul 11 2024 0.0059 -0.0002 -3.28% 0.0069 0.0074 0.00545 26,367,921
Jul 10 2024 0.0061 0.0016 35.56% 0.0048 0.0062 0.0046 18,539,425
Jul 09 2024 0.0045 -0.0003 -6.25% 0.0047 0.0059 0.00435 23,277,769
Jul 08 2024 0.0048 -0.0014 -22.58% 0.0062 0.0064 0.0044 53,918,081
Jul 05 2024 0.0062 -0.00085 -12.06% 0.0072 0.0073 0.0047 34,494,795
Jul 03 2024 0.00705 -0.00065 -8.44% 0.0079 0.0079 0.0066 8,261,194
Jul 02 2024 0.0077 0.0007 10.00% 0.0071 0.0079 0.0063 31,789,685
Jul 01 2024 0.007 0.0015 27.27% 0.00555 0.0076 0.0054 52,152,666
Jun 28 2024 0.0055 0.0011 25.00% 0.0045 0.006 0.004 44,195,601
Jun 27 2024 0.0044 0.0009 25.71% 0.0037 0.0045 0.00335 42,795,864
Jun 26 2024 0.0035 0.0002 6.06% 0.0035 0.0037 0.003 20,463,210
Jun 25 2024 0.0033 -0.0001 -2.94% 0.0036 0.0041 0.0027 31,785,183
Jun 24 2024 0.0034 -0.00025 -6.85% 0.0036 0.0038 0.0028 41,994,820
Jun 21 2024 0.00365 0.00015 4.29% 0.0037 0.0044 0.0034 45,430,080
Jun 20 2024 0.0035 0.0009 34.62% 0.0027 0.00351 0.0025 43,890,137
Jun 18 2024 0.0026 -0.0003 -10.35% 0.003 0.003 0.0023 28,286,251
Jun 17 2024 0.0029 0.0004 16.00% 0.0025 0.00325 0.0025 59,038,226
Jun 14 2024 0.0025 0.0008 47.06% 0.0018 0.0028 0.0018 105,835,652
Jun 13 2024 0.0017 -0.00015 -8.11% 0.0019 0.00194 0.0015 19,102,300
Jun 12 2024 0.00185 0.00025 15.63% 0.0017 0.002 0.00145 51,249,374
Jun 11 2024 0.0016 0.0001 6.67% 0.0016 0.0017 0.001375 31,652,098
Jun 10 2024 0.0015 0.0004 36.36% 0.0013 0.0016 0.0012 75,274,377
Jun 07 2024 0.0011 0.00006 5.77% 0.0014 0.0019 0.0011 161,356,400
Jun 06 2024 0.00104 -0.00016 -13.33% 0.00114 0.00114 0.001 15,342,488
Jun 05 2024 0.0012 0.00 0.00% 0.0011 0.0012 0.001 11,532,109
Jun 04 2024 0.0012 0.00 0.00% 0.0012 0.0013 0.001 3,624,000
Jun 03 2024 0.0012 0.0002 19.99% 0.0012 0.00125 0.00104 3,951,845
May 31 2024 0.001 -0.00015 -13.04% 0.001 0.0012 0.001 8,685,367
May 30 2024 0.00115 0.00005 4.55% 0.0011 0.0012 0.001 3,471,155
May 29 2024 0.0011 -0.00015 -12.00% 0.0013 0.00135 0.001 9,582,178
May 28 2024 0.00125 -0.00005 -3.85% 0.0013 0.0015 0.001 21,771,782
May 24 2024 0.0013 -0.00015 -10.35% 0.0015 0.0017 0.0009 88,837,353
May 23 2024 0.00145 0.00025 20.84% 0.0013 0.0016 0.0012 37,719,870
May 22 2024 0.0012 0.0005 71.41% 0.0007 0.00144 0.0007 70,816,958
May 21 2024 0.0007 -0.0001 -12.50% 0.0007 0.0008 0.0007 8,337,162
May 20 2024 0.0008 0.00 0.00% 0.0008 0.0008 0.0007 2,715,812
May 17 2024 0.0008 -0.0001 -11.11% 0.0008 0.0009 0.00075 4,555,713
May 16 2024 0.0009 0.00 0.00% 0.00085 0.0009 0.00075 7,069,911
May 15 2024 0.0009 0.00006 7.14% 0.001 0.001 0.0008 1,552,000
May 14 2024 0.00084 0.00014 20.00% 0.0007 0.0009 0.0007 3,665,771
May 13 2024 0.0007 -0.00025 -26.32% 0.00095 0.00095 0.0007 4,281,842
May 10 2024 0.00095 -0.0002 -17.39% 0.0011 0.0011 0.0008 24,140,879
May 09 2024 0.00115 -0.00015 -11.54% 0.0014 0.0015 0.0011 55,407,576
May 08 2024 0.0013 0.0006 85.71% 0.00065 0.0016 0.0006 180,750,588
May 07 2024 0.0007 0.00 0.00% 0.00073 0.00073 0.0006 3,807,187
May 06 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 0
May 03 2024 0.0007 -0.0001 -12.50% 0.0007 0.0007 0.0007 1,060,000
May 02 2024 0.0008 0.00005 6.67% 0.00075 0.0008 0.00075 2,015,000
May 01 2024 0.00075 -0.00005 -6.25% 0.00075 0.00075 0.00075 1,500,000
Apr 30 2024 0.0008 0.0001 14.29% 0.0008 0.000875 0.00075 312,900
Apr 29 2024 0.0007 -0.00015 -17.65% 0.0008 0.0008 0.0007 2,220,432

Your Recent History

USOTC
SMCE
SMC Entertainment (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved