Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smg Industries Inc (OP: SMGI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Oct 31, 2023 0.3240 0.3240 0.2800 0.2800 26,011 -0.01(-3.45%)
Oct 30, 2023 0.3300 0.3300 0.2800 0.2900 54,100 -0.01(-3.33%)
Oct 27, 2023 0.2400 0.3100 0.2400 0.3000 59,867 +0.06(+25.00%)
Oct 26, 2023 0.2610 0.2610 0.2400 0.2400 7,925 -0.05(-17.24%)
Oct 24, 2023 0.2900 0 -0.01(-3.33%)
Oct 23, 2023 0.3000 0.3000 0.3000 0.3000 300 +0.03(+11.11%)
Oct 20, 2023 0.3000 0.3499 0.2400 0.2700 199,132 +0.01(+3.85%)
Oct 19, 2023 0.3470 0.3470 0.2600 0.2600 20,100 -0.03(-11.41%)
Oct 18, 2023 0.2935 0.2935 0.2935 0.2935 100 -0.03(-9.27%)
Oct 17, 2023 0.2700 0.3235 0.2700 0.3235 26,800 +0.00(+0.78%)
Oct 13, 2023 0.3210 0 +0.02(+7.00%)
Oct 11, 2023 0.3000 3 +0.00(+0.00%)
Oct 09, 2023 0.3000 0 +0.00(+0.00%)
Oct 06, 2023 0.3000 0.3000 0.2600 0.3000 22,004 +0.00(+0.00%)
Oct 05, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Oct 04, 2023 0.3000 0.3000 0.3000 0.3000 35,001 -0.03(-9.09%)
Oct 02, 2023 0.3300 0 -0.02(-5.71%)
Sep 29, 2023 0.3500 0.3500 0.3500 0.3500 1,850 -0.03(-7.87%)
Sep 28, 2023 0.3110 0.3799 0.3100 0.3799 35,750 +0.00(+0.00%)
Sep 27, 2023 0.3799 0.3799 0.2600 0.3799 25,000 +0.08(+26.63%)
Sep 25, 2023 0.3000 0 +0.00(+0.00%)
Sep 22, 2023 0.3000 0.3000 0.3000 0.3000 11,315 -0.02(-6.25%)
Sep 21, 2023 0.3400 0.3450 0.3200 0.3200 59,550 -0.04(-11.09%)
Sep 20, 2023 0.3600 0.3600 0.3599 0.3599 25,905 +0.06(+19.89%)
Sep 19, 2023 0.3501 0.3599 0.3002 0.3002 266,586 -0.08(-21.00%)
Sep 15, 2023 0.3800 1 +0.02(+4.42%)
Sep 14, 2023 0.3500 0.3799 0.3500 0.3639 25,832 +0.04(+13.72%)
Sep 13, 2023 0.3200 0.3200 0.3160 0.3200 15,181 -0.04(-11.11%)
Sep 11, 2023 0.3600 0 -0.02(-5.26%)
Sep 07, 2023 0.3800 0 +0.02(+5.56%)
Sep 06, 2023 0.3600 0.3600 0.3600 0.3600 13,500 -0.02(-4.00%)
Sep 05, 2023 0.3750 0.3750 0.3750 0.3750 2,140 -0.00(-0.08%)
Sep 01, 2023 0.3714 0.4000 0.3714 0.3753 17,610 -0.02(-6.17%)
Aug 31, 2023 0.3500 0.4000 0.2730 0.4000 33,082 +0.13(+46.52%)
Aug 30, 2023 0.2730 0.2730 0.2730 0.2730 6,299 +0.00(+0.74%)
Aug 29, 2023 0.3600 0.3600 0.2701 0.2710 10,600 -0.01(-4.91%)
Aug 28, 2023 0.3200 0.3200 0.2700 0.2850 108,562 -0.04(-10.94%)
Aug 25, 2023 0.3200 0.3200 0.2560 0.3200 5,100 -0.03(-8.55%)
Aug 24, 2023 0.3499 0.3725 0.3499 0.3499 18,539 +0.03(+9.34%)
Aug 23, 2023 0.3650 0.4100 0.3200 0.3200 54,131 -0.03(-8.57%)
Aug 22, 2023 0.4199 0.4200 0.3150 0.3500 65,114 -0.05(-11.99%)
Aug 21, 2023 0.3660 0.4199 0.3120 0.3977 10,109 +0.02(+4.66%)
Aug 18, 2023 0.4199 0.4199 0.3700 0.3800 36,292 +0.01(+2.70%)
Aug 17, 2023 0.4000 0.4000 0.3700 0.3700 35,087 +0.01(+3.79%)
Aug 16, 2023 0.3615 0.4100 0.3150 0.3565 22,021 -0.05(-13.05%)
Aug 15, 2023 0.4200 0.4200 0.3855 0.4100 2,200 -0.01(-2.38%)
Aug 11, 2023 0.4200 85 +0.05(+13.15%)
Aug 10, 2023 0.3000 0.3800 0.3000 0.3712 6,007 +0.03(+9.18%)
Aug 09, 2023 0.3400 0.3400 0.3400 0.3400 2,521 +0.00(+0.00%)
Aug 08, 2023 0.2750 0.3800 0.2750 0.3400 77,647 +0.09(+36.00%)
Aug 07, 2023 0.2500 0.2500 0.2500 0.2500 11,700 +0.00(+0.00%)
Aug 04, 2023 0.2282 0.2500 0.2282 0.2500 14,451 +0.00(+0.00%)
Aug 03, 2023 0.1751 0.2500 0.1751 0.2500 27,937 +0.01(+6.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.