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 )

0.0539 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 21, 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 (%)
Mar 31, 2021 0.1711 0.2622 0.1711 0.2220 128,148 +0.04(+23.33%)
Mar 30, 2021 0.2000 0.2200 0.1700 0.1800 19,526 -0.02(-10.00%)
Mar 29, 2021 0.2050 0.2095 0.2000 0.2000 7,854 +0.00(+0.00%)
Mar 25, 2021 0.2000 0.2000 0.2000 0 -0.00(-0.99%)
Mar 24, 2021 0.2130 0.2500 0.1010 0.2020 58,175 -0.01(-5.39%)
Mar 23, 2021 0.2900 0.2900 0.2135 0.2135 34,253 -0.06(-20.93%)
Mar 22, 2021 0.2360 0.2900 0.2360 0.2700 20,370 +0.03(+14.41%)
Mar 18, 2021 0.2360 0.2360 0.2360 0 +0.00(+0.85%)
Mar 17, 2021 0.2440 0.2440 0.2340 0.2340 7,900 +0.00(+0.43%)
Mar 16, 2021 0.2350 0.2350 0.2330 0.2330 6,176 +0.00(+0.00%)
Mar 15, 2021 0.2710 0.2900 0.2330 0.2330 37,686 -0.06(-19.66%)
Mar 12, 2021 0.3550 0.3550 0.2520 0.2900 43,500 +0.02(+7.41%)
Mar 11, 2021 0.2190 0.3990 0.1800 0.2700 595,403 +0.05(+22.73%)
Mar 10, 2021 0.1511 0.2200 0.1500 0.2200 57,027 +0.00(+0.05%)
Mar 09, 2021 0.2300 0.2300 0.1800 0.2199 23,144 +0.03(+15.74%)
Mar 08, 2021 0.1900 0.1900 0.1900 0.1900 700 -0.01(-5.00%)
Mar 05, 2021 0.2095 0.2210 0.1500 0.2000 214,300 -0.04(-18.03%)
Mar 04, 2021 0.2001 0.2440 0.1960 0.2440 49,503 +0.00(+1.84%)
Mar 03, 2021 0.2173 0.2590 0.1900 0.2396 7,035 +0.04(+22.24%)
Mar 02, 2021 0.2150 0.2150 0.1850 0.1960 43,000 -0.02(-10.91%)
Mar 01, 2021 0.2579 0.2600 0.1800 0.2200 81,915 +0.05(+30.95%)
Feb 26, 2021 0.1700 0.1700 0.1680 0.1680 36,200 +0.00(+1.20%)
Feb 25, 2021 0.2334 0.2334 0.1570 0.1660 70,899 -0.04(-17.41%)
Feb 24, 2021 0.2050 0.2500 0.2010 0.2010 23,029 -0.00(-1.95%)
Feb 23, 2021 0.2050 0.2238 0.2020 0.2050 18,001 -0.03(-10.87%)
Feb 22, 2021 0.2300 0.2500 0.2300 0.2300 39,730 +0.01(+4.55%)
Feb 19, 2021 0.2100 0.2499 0.2031 0.2200 33,200 +0.01(+4.76%)
Feb 18, 2021 0.2020 0.2600 0.2020 0.2100 30,400 -0.04(-15.97%)
Feb 17, 2021 0.2354 0.2499 0.2327 0.2499 9,210 +0.03(+13.59%)
Feb 16, 2021 0.2200 0.2693 0.2200 0.2200 49,692 +0.00(+0.00%)
Feb 12, 2021 0.2200 0.2200 0.2150 0.2200 27,400 +0.00(+0.00%)
Feb 11, 2021 0.3200 0.3200 0.2020 0.2200 77,514 -0.13(-38.01%)
Feb 10, 2021 0.3800 0.3800 0.2700 0.3549 61,522 -0.01(-1.42%)
Feb 09, 2021 0.3500 0.4000 0.3352 0.3600 77,888 +0.05(+16.13%)
Feb 08, 2021 0.2700 0.4500 0.2300 0.3100 381,522 +0.09(+40.91%)
Feb 05, 2021 0.2454 0.2980 0.2100 0.2200 133,400 -0.03(-12.00%)
Feb 04, 2021 0.2690 0.2950 0.2050 0.2500 186,476 +0.05(+25.00%)
Feb 03, 2021 0.0800 0.3250 0.0790 0.2000 876,705 +0.10(+96.27%)
Feb 02, 2021 0.0620 0.1019 0.0620 0.1019 31,000 +0.03(+45.57%)
Feb 01, 2021 0.0750 0.0800 0.0700 0.0700 7,300 -0.01(-10.26%)
Jan 29, 2021 0.0790 0.0800 0.0590 0.0780 29,000 +0.01(+8.33%)
Jan 28, 2021 0.0800 0.0800 0.0610 0.0720 47,216 -0.00(-4.26%)
Jan 27, 2021 0.1085 0.1085 0.0589 0.0752 833,050 -0.03(-30.31%)
Jan 26, 2021 0.1078 0.1079 0.1000 0.1079 4,020 -0.00(-1.73%)
Jan 25, 2021 0.0850 0.1099 0.0850 0.1098 14,097 +0.00(+1.86%)
Jan 22, 2021 0.1078 0.1078 0.1078 0.1078 300 +0.00(+0.00%)
Jan 21, 2021 0.1100 0.1100 0.1070 0.1078 5,400 +0.00(+0.75%)
Jan 20, 2021 0.0871 0.1100 0.0671 0.1070 19,712 -0.00(-3.60%)
Jan 19, 2021 0.1100 0.1130 0.1100 0.1110 7,218 -0.00(-1.68%)
Jan 15, 2021 0.1129 0.1129 0.1129 100 +0.00(+0.00%)
Jan 14, 2021 0.1129 0.1129 0.1129 0.1129 4,000 +0.05(+76.41%)
Jan 12, 2021 0.0640 0.0640 0.0640 0 +0.00(+4.92%)
Jan 11, 2021 0.1100 0.1139 0.0610 0.0610 8,000 -0.00(-1.61%)
Jan 08, 2021 0.0955 0.1169 0.0620 0.0620 133,900 -0.06(-47.46%)
Jan 07, 2021 0.1180 0.1180 0.1180 0.1180 100 -0.00(-1.58%)
Jan 06, 2021 0.1180 0.1199 0.0710 0.1199 7,885 +0.00(+0.00%)
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.