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 (%)
Mar 30, 2023 0.1845 0 +0.00(+2.50%)
Mar 28, 2023 0.1800 0 +0.00(+1.81%)
Mar 27, 2023 0.1750 0.1768 0.1750 0.1768 1,600 +0.00(+1.03%)
Mar 24, 2023 0.1750 0.2100 0.1750 0.1750 6,120 -0.00(-0.57%)
Mar 22, 2023 0.1760 0 -0.00(-2.22%)
Mar 21, 2023 0.1820 0.2085 0.1800 0.1800 27,685 -0.05(-21.74%)
Mar 20, 2023 0.2100 0.2300 0.2000 0.2300 21,478 +0.00(+0.00%)
Mar 17, 2023 0.2300 0.2300 0.1900 0.2300 18,989 +0.03(+16.87%)
Mar 16, 2023 0.2350 0.2350 0.1968 0.1968 3,285 -0.00(-1.60%)
Mar 15, 2023 0.2100 0.2100 0.1800 0.2000 62,630 -0.03(-13.04%)
Mar 14, 2023 0.2400 0.2580 0.2100 0.2300 104,112 -0.01(-4.17%)
Mar 13, 2023 0.2360 0.3900 0.2100 0.2400 87,313 +0.04(+20.00%)
Mar 09, 2023 0.2000 0 +0.01(+3.90%)
Mar 07, 2023 0.1925 0 +0.00(+0.00%)
Mar 06, 2023 0.2200 0.2200 0.1660 0.1925 5,726 -0.05(-19.12%)
Mar 01, 2023 0.2380 0 +0.02(+8.18%)
Feb 28, 2023 0.2000 0.2200 0.1980 0.2200 25,200 +0.07(+46.67%)
Feb 27, 2023 0.1550 0.1550 0.1500 0.1500 5,710 -0.06(-28.57%)
Feb 23, 2023 0.2100 0 +0.05(+35.48%)
Feb 21, 2023 0.1550 0 -0.07(-29.55%)
Feb 17, 2023 0.2200 0.2200 0.2200 0.2200 1,800 +0.00(+0.00%)
Feb 16, 2023 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+1.01%)
Feb 15, 2023 0.1876 0.2200 0.1876 0.2178 6,192 -0.00(-1.00%)
Feb 13, 2023 0.2200 6 +0.00(+0.00%)
Feb 10, 2023 0.2200 0.2200 0.1900 0.2200 38,412 +0.00(+0.00%)
Feb 09, 2023 0.2200 0.2200 0.2200 0.2200 9,643 +0.00(+0.00%)
Feb 08, 2023 0.2200 0.2200 0.2150 0.2200 12,301 +0.02(+10.00%)
Feb 07, 2023 0.2000 0.2000 0.2000 0.2000 3,200 +0.00(+0.00%)
Feb 06, 2023 0.2150 0.2150 0.2000 0.2000 1,905 +0.00(+0.00%)
Feb 03, 2023 0.1938 0.2000 0.1938 0.2000 2,100 +0.01(+6.67%)
Feb 02, 2023 0.2000 0.2000 0.1875 0.1875 15,274 -0.01(-6.25%)
Feb 01, 2023 0.1800 0.2000 0.1800 0.2000 34,615 +0.02(+11.11%)
Jan 31, 2023 0.1800 0.1800 0.1800 0.1800 2,300 +0.00(+0.00%)
Jan 30, 2023 0.1630 0.1800 0.1460 0.1800 24,000 +0.00(+0.00%)
Jan 27, 2023 0.1800 0.1800 0.1800 0.1800 1,341 +0.00(+0.00%)
Jan 25, 2023 0.1800 0 +0.00(+0.00%)
Jan 24, 2023 0.1800 0.1800 0.1800 0.1800 2,111 +0.00(+0.00%)
Jan 23, 2023 0.1800 0.1800 0.1800 0.1800 2,515 +0.00(+0.00%)
Jan 20, 2023 0.1800 0.1800 0.1800 0.1800 3,520 +0.00(+0.00%)
Jan 18, 2023 0.1800 60 +0.00(+0.00%)
Jan 13, 2023 0.1800 0 +0.00(+2.16%)
Jan 11, 2023 0.1762 0 +0.01(+3.65%)
Jan 10, 2023 0.1700 0.1701 0.1700 0.1700 57,000 -0.01(-5.50%)
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.