Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulated Environmen (OP: SMEV )

0.0070 +0.0015 (+27.27%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0067 0.0073 0.0060 0.0060 789,388 -0.00(-24.05%)
May 27, 2022 0.0066 0.0079 0.0066 0.0079 10,000 -0.00(-1.25%)
May 26, 2022 0.0078 0.0080 0.0072 0.0080 194,375 +0.00(+1.27%)
May 25, 2022 0.0071 0.0080 0.0063 0.0079 210,000 +0.00(+5.33%)
May 24, 2022 0.0072 0.0078 0.0063 0.0075 138,289 -0.00(-6.25%)
May 23, 2022 0.0060 0.0080 0.0060 0.0080 90,291 +0.00(+1.27%)
May 20, 2022 0.0065 0.0079 0.0060 0.0079 1,205,482 +0.00(+9.72%)
May 19, 2022 0.0072 0.0072 0.0065 0.0072 82,300 -0.00(-10.00%)
May 18, 2022 0.0069 0.0083 0.0060 0.0080 860,600 +0.00(+12.68%)
May 17, 2022 0.0084 0.0084 0.0071 0.0071 3,501 -0.00(-15.48%)
May 16, 2022 0.0063 0.0085 0.0063 0.0084 125,000 +0.00(+1.20%)
May 13, 2022 0.0080 0.0085 0.0062 0.0083 35,997 -0.00(-2.35%)
May 12, 2022 0.0064 0.0085 0.0062 0.0085 33,800 +0.00(+1.19%)
May 11, 2022 0.0077 0.0090 0.0060 0.0084 780,540 +0.00(+7.69%)
May 10, 2022 0.0058 0.0100 0.0058 0.0078 1,599,038 +0.00(+21.87%)
May 09, 2022 0.0066 0.0066 0.0064 0.0064 132,100 -0.00(-1.54%)
May 06, 2022 0.0061 0.0065 0.0056 0.0065 25,770 +0.00(+0.00%)
May 05, 2022 0.0065 0.0065 0.0065 0.0065 25,000 +0.00(+6.56%)
May 04, 2022 0.0058 0.0065 0.0056 0.0061 343,081 -0.00(-4.69%)
May 02, 2022 0.0064 0 +0.00(+4.92%)
Apr 29, 2022 0.0065 0.0065 0.0061 0.0061 54,590 -0.00(-10.29%)
Apr 28, 2022 0.0065 0.0068 0.0065 0.0068 20,000 -0.00(-4.23%)
Apr 27, 2022 0.0072 0.0077 0.0057 0.0071 551,700 +0.00(+2.90%)
Apr 26, 2022 0.0068 0.0078 0.0066 0.0069 228,533 -0.00(-11.54%)
Apr 25, 2022 0.0072 0.0078 0.0063 0.0078 640,890 +0.00(+4.00%)
Apr 22, 2022 0.0070 0.0075 0.0068 0.0075 130,000 -0.00(-1.32%)
Apr 21, 2022 0.0069 0.0076 0.0067 0.0076 198,142 +0.00(+7.04%)
Apr 20, 2022 0.0069 0.0071 0.0069 0.0071 51,490 -0.00(-6.58%)
Apr 18, 2022 0.0076 0 +0.00(+0.00%)
Apr 14, 2022 0.0076 0.0076 0.0076 0.0076 2,500 -0.00(-1.30%)
Apr 13, 2022 0.0064 0.0079 0.0057 0.0077 2,276,342 +0.00(+16.67%)
Apr 12, 2022 0.0060 0.0066 0.0060 0.0066 218,824 +0.00(+4.76%)
Apr 11, 2022 0.0063 0.0063 0.0061 0.0063 583,940 -0.00(-4.55%)
Apr 08, 2022 0.0066 0.0066 0.0064 0.0066 248,000 -0.00(-1.49%)
Apr 07, 2022 0.0067 0.0067 0.0061 0.0067 969,791 +0.00(+3.08%)
Apr 06, 2022 0.0065 0.0068 0.0065 0.0065 220,000 -0.00(-10.96%)
Apr 05, 2022 0.0065 0.0073 0.0065 0.0073 2,363 -0.00(-1.35%)
Apr 04, 2022 0.0065 0.0075 0.0064 0.0074 405,590 +0.00(+4.23%)
Apr 01, 2022 0.0072 0.0075 0.0064 0.0071 119,555 +0.00(+12.70%)
Mar 31, 2022 0.0068 0.0072 0.0063 0.0063 289,600 -0.00(-10.00%)
Mar 30, 2022 0.0067 0.0072 0.0064 0.0070 356,530 -0.00(-5.41%)
Mar 29, 2022 0.0065 0.0078 0.0060 0.0074 2,189,530 -0.00(-5.13%)
Mar 28, 2022 0.0077 0.0080 0.0064 0.0078 133,000 +0.00(+0.00%)
Mar 25, 2022 0.0060 0.0080 0.0060 0.0078 1,037,140 +0.00(+6.85%)
Mar 24, 2022 0.0073 0.0073 0.0073 0.0073 10,000 -0.00(-2.67%)
Mar 23, 2022 0.0070 0.0075 0.0058 0.0075 1,031,155 -0.00(-1.32%)
Mar 22, 2022 0.0062 0.0079 0.0060 0.0076 1,563,921 -0.00(-1.30%)
Mar 21, 2022 0.0079 0.0079 0.0062 0.0077 281,520 +0.00(+0.00%)
Mar 18, 2022 0.0077 0.0077 0.0069 0.0077 150,000 -0.00(-2.53%)
Mar 16, 2022 0.0079 2 +0.00(+8.22%)
Mar 15, 2022 0.0072 0.0073 0.0065 0.0073 35,000 +0.00(+0.00%)
Mar 14, 2022 0.0069 0.0073 0.0069 0.0073 40,200 -0.00(-1.35%)
Mar 10, 2022 0.0074 0 -0.00(-1.33%)
Mar 09, 2022 0.0076 0.0076 0.0057 0.0075 738,636 -0.00(-2.60%)
Mar 08, 2022 0.0068 0.0078 0.0055 0.0077 1,822,452 -0.00(-10.47%)
Mar 07, 2022 0.0086 0.0086 0.0086 0.0086 600 -0.00(-2.27%)
Mar 04, 2022 0.0058 0.0089 0.0058 0.0088 675,112 +0.00(+10.00%)
Mar 03, 2022 0.0066 0.0080 0.0054 0.0080 504,929 +0.00(+2.56%)
Mar 02, 2022 0.0074 0.0079 0.0067 0.0078 307,832 -0.00(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.