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 (%)
Dec 31, 2021 0.2600 0.2600 0.2600 0.2600 5,394 +0.01(+3.96%)
Dec 30, 2021 0.2501 0.2501 0.2501 0.2501 592 +0.00(+0.04%)
Dec 29, 2021 0.2560 0.2560 0.2500 0.2500 51,290 -0.01(-2.34%)
Dec 28, 2021 0.2780 0.3500 0.2560 0.2560 16,380 +0.00(+0.39%)
Dec 27, 2021 0.2780 0.2780 0.2550 0.2550 1,586 -0.04(-15.00%)
Dec 23, 2021 0.2900 0.3000 0.2900 0.3000 22,250 +0.07(+31.58%)
Dec 22, 2021 0.2900 0.2900 0.2280 0.2280 20,700 -0.06(-21.38%)
Dec 21, 2021 0.2461 0.2900 0.2461 0.2900 13,750 +0.00(+0.00%)
Dec 17, 2021 0.2900 0.2900 0.2900 0 +0.04(+15.08%)
Dec 16, 2021 0.2520 0.2520 0.2520 0.2520 4,708 -0.04(-13.10%)
Dec 15, 2021 0.2900 0.2900 0.2899 0.2900 2,100 +0.04(+16.00%)
Dec 14, 2021 0.2650 0.2650 0.2500 0.2500 6,320 -0.02(-7.37%)
Dec 10, 2021 0.2699 0.2699 0.2699 0 +0.05(+22.13%)
Dec 09, 2021 0.2690 0.2690 0.2210 0.2210 21,500 -0.07(-23.24%)
Dec 08, 2021 0.2600 0.2879 0.2050 0.2879 37,152 -0.00(-0.55%)
Dec 07, 2021 0.2600 0.2895 0.2500 0.2895 32,275 -0.05(-14.85%)
Dec 06, 2021 0.3500 0.3500 0.2460 0.3400 24,067 -0.01(-2.86%)
Dec 03, 2021 0.3499 0.3500 0.2810 0.3500 1,070 +0.00(+0.00%)
Dec 02, 2021 0.3300 0.3500 0.3010 0.3500 34,700 +0.00(+0.00%)
Dec 01, 2021 0.3500 0.3500 0.3500 0.3500 6,512 +0.00(+0.00%)
Nov 30, 2021 0.3254 0.3500 0.2700 0.3500 9,024 +0.00(+0.03%)
Nov 29, 2021 0.3500 0.3500 0.2558 0.3499 22,450 +0.01(+2.91%)
Nov 26, 2021 0.3500 0.3500 0.3400 0.3400 2,140 +0.03(+7.94%)
Nov 24, 2021 0.3150 0.3163 0.2675 0.3150 30,353 +0.01(+4.97%)
Nov 23, 2021 0.4500 0.4500 0.3000 0.3001 125,873 -0.07(-18.89%)
Nov 22, 2021 0.4400 0.5000 0.3700 0.3700 56,345 -0.07(-15.91%)
Nov 19, 2021 0.4690 0.4690 0.3400 0.4400 30,735 +0.02(+4.76%)
Nov 18, 2021 0.4500 0.4200 0.4200 0.4200 108,779 -0.01(-2.33%)
Nov 17, 2021 0.3800 0.4300 0.3060 0.4300 33,552 -0.03(-6.52%)
Nov 16, 2021 0.4010 0.4900 0.3600 0.4600 18,398 +0.00(+0.00%)
Nov 15, 2021 0.4500 0.5000 0.4000 0.4600 122,543 +0.11(+31.43%)
Nov 12, 2021 0.3300 0.3950 0.3300 0.3500 23,926 +0.01(+4.48%)
Nov 11, 2021 0.3350 0.3350 0.3350 0.3350 850 -0.00(-0.89%)
Nov 10, 2021 0.3390 0.3380 0.3380 8,216 +0.02(+5.63%)
Nov 09, 2021 0.3500 0.3500 0.2660 0.3200 46,138 +0.00(+0.00%)
Nov 08, 2021 0.2160 0.4000 0.2160 0.3200 61,249 +0.06(+24.03%)
Nov 05, 2021 0.2400 0.2790 0.2307 0.2580 44,373 +0.05(+22.86%)
Nov 04, 2021 0.2300 0.2300 0.2100 0.2100 2,210 -0.02(-8.70%)
Nov 03, 2021 0.1700 0.2550 0.1550 0.2300 203,708 +0.03(+16.16%)
Nov 02, 2021 0.1800 0.1980 0.1800 0.1980 14,491 +0.04(+22.98%)
Oct 29, 2021 0.1610 0.1610 0.1610 0 -0.04(-18.69%)
Oct 28, 2021 0.1980 0.1980 0.1500 0.1980 1,522 +0.00(+0.51%)
Oct 26, 2021 0.1600 0.1970 0.1600 0.1970 6,000 -0.00(-0.51%)
Oct 25, 2021 0.1900 0.1980 0.1900 0.1980 5,000 +0.00(+0.00%)
Oct 22, 2021 0.1650 0.1980 0.1650 0.1980 3,900 +0.00(+0.00%)
Oct 21, 2021 0.1980 0.1980 0.1980 0.1980 1,742 +0.00(+1.02%)
Oct 20, 2021 0.1960 0.1960 0.1960 0.1960 2,222 -0.00(-0.25%)
Oct 19, 2021 0.1965 0.1965 0.1965 0.1965 100 -0.00(-0.76%)
Oct 15, 2021 0.1980 0.1980 0.1980 6 +0.00(+0.00%)
Oct 14, 2021 0.1980 0.1980 0.1980 0.1980 1,000 +0.00(+0.00%)
Oct 13, 2021 0.1980 0.1980 0.1800 0.1980 9,400 +0.01(+5.21%)
Oct 12, 2021 0.1675 0.1882 0.1675 0.1882 6,975 +0.02(+10.71%)
Oct 11, 2021 0.1700 0.1700 0.1700 0.1700 1,100 +0.00(+0.00%)
Oct 08, 2021 0.1700 0.1798 0.1700 0.1700 6,160 +0.00(+0.00%)
Oct 07, 2021 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Oct 06, 2021 0.1700 0.1700 0.1700 0.1700 2,540 -0.03(-14.57%)
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.