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 (%)
Apr 30, 2021 0.1650 0.1650 0.1650 0 -0.01(-8.28%)
Apr 29, 2021 0.1900 0.1900 0.1799 0.1799 7,500 -0.00(-0.06%)
Apr 28, 2021 0.1800 0.1800 0.1800 0.1800 5,001 +0.01(+2.86%)
Apr 27, 2021 0.1750 0.1750 0.1750 0.1750 2,550 -0.01(-3.31%)
Apr 23, 2021 0.1810 0.1810 0.1810 0 +0.00(+0.00%)
Apr 22, 2021 0.1850 0.2080 0.1670 0.1810 65,700 -0.00(-2.16%)
Apr 20, 2021 0.1850 0.1850 0.1850 0 +0.00(+1.09%)
Apr 19, 2021 0.1860 0.1950 0.1830 0.1830 42,932 -0.01(-6.15%)
Apr 16, 2021 0.1900 0.1950 0.1900 0.1950 5,500 +0.00(+0.00%)
Apr 15, 2021 0.1950 0.1950 0.1950 0.1950 4,000 +0.00(+0.00%)
Apr 14, 2021 0.1950 0.1950 0.1950 0.1950 4,393 +0.00(+0.00%)
Apr 13, 2021 0.2580 0.2580 0.1900 0.1950 20,900 -0.01(-2.50%)
Apr 12, 2021 0.2000 0.2300 0.2000 0.2000 15,900 +0.00(+0.00%)
Apr 09, 2021 0.1998 0.2000 0.1860 0.2000 26,000 -0.02(-9.09%)
Apr 08, 2021 0.2120 0.2200 0.2035 0.2200 12,700 -0.01(-4.31%)
Apr 07, 2021 0.2350 0.2350 0.2299 0.2299 6,104 -0.01(-4.21%)
Apr 06, 2021 0.2350 0.2500 0.1621 0.2400 36,440 -0.01(-4.00%)
Apr 05, 2021 0.2460 0.2500 0.2262 0.2500 13,703 +0.00(+0.81%)
Apr 01, 2021 0.2250 0.2480 0.2250 0.2480 1,700 +0.03(+11.71%)
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%)
Jan 05, 2021 0.1199 0.1199 0.1199 0.1199 1,600 +0.02(+19.90%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 -0.00(-0.50%)
Dec 28, 2020 0.1005 0.1005 0.1005 0 +0.01(+14.07%)
Dec 23, 2020 0.0881 0.0881 0.0881 0 +0.01(+10.12%)
Dec 22, 2020 0.0800 0.0800 0.0800 0.0800 7,410 -0.04(-32.15%)
Dec 17, 2020 0.1179 0.1179 0.1179 0 -0.00(-1.50%)
Dec 16, 2020 0.1197 0.1197 0.1197 10 +0.00(+0.00%)
Dec 15, 2020 0.0801 0.1197 0.0800 0.1197 35,938 -0.00(-0.25%)
Dec 14, 2020 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Dec 10, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 08, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 07, 2020 0.1200 0.1200 0.1200 0.1200 2,200 +0.00(+0.00%)
Dec 04, 2020 0.1200 0.1200 0.1200 0.1200 700 +0.00(+0.00%)
Dec 03, 2020 0.1200 0.1200 0.1200 0.1200 200 +0.03(+33.33%)
Dec 02, 2020 0.0900 0.0900 0.0900 0.0900 14,113 -0.03(-25.00%)
Nov 25, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 24, 2020 0.1200 0.1200 0.1200 0.1200 17,804 +0.00(+0.00%)
Nov 23, 2020 0.1200 0.1200 0.1200 0.1200 900 +0.00(+0.00%)
Nov 18, 2020 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Nov 17, 2020 0.1400 0.1400 0.1400 0.1400 4,000 -0.01(-9.68%)
Nov 16, 2020 0.1300 0.1550 0.1300 0.1550 3,300 +0.01(+10.71%)
Nov 12, 2020 0.1400 0.1400 0.1400 0 +0.00(+1.45%)
Nov 11, 2020 0.1100 0.1380 0.1100 0.1380 15,100 +0.04(+38.00%)
Nov 09, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Nov 05, 2020 0.1200 0.1200 0.1200 0 -0.02(-13.04%)
Nov 03, 2020 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Nov 02, 2020 0.1380 0.1380 0.1380 0.1380 3,350 +0.00(+0.00%)
Oct 30, 2020 0.1380 0.1380 0.1380 0.1380 7,000 +0.00(+0.00%)
Oct 29, 2020 0.1380 0.1380 0.1380 0.1380 10,000 +0.02(+21.05%)
Oct 27, 2020 0.1140 0.1140 0.1140 0 -0.02(-17.39%)
Oct 26, 2020 0.1380 0.1380 0.1380 0.1380 1,000 +0.00(+0.00%)
Oct 23, 2020 0.1380 0.1380 0.1380 0.1380 10,000 +0.00(+0.07%)
Oct 20, 2020 0.1379 0.1379 0.1379 0 -0.00(-0.79%)
Oct 16, 2020 0.1390 0.1390 0.1390 0 +0.05(+54.44%)
Oct 15, 2020 0.1000 0.1000 0.0900 0.0900 29,804 -0.05(-35.71%)
Oct 12, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 09, 2020 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Oct 02, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 29, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 25, 2020 0.1400 0.1400 0.1400 0 +0.06(+64.71%)
Sep 23, 2020 0.0850 0.0850 0.0850 0 -0.06(-39.29%)
Sep 22, 2020 0.1350 0.1400 0.1350 0.1400 8,000 +0.01(+7.78%)
Sep 21, 2020 0.1299 0.1299 0.1299 0.1299 1,000 +0.00(+0.70%)
Sep 17, 2020 0.1290 0.1290 0.1290 0 -0.00(-0.77%)
Sep 15, 2020 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Sep 11, 2020 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Sep 10, 2020 0.1010 0.1300 0.1010 0.1300 4,352 +0.02(+22.64%)
Sep 08, 2020 0.1060 0.1060 0.1060 0 -0.03(-23.58%)
Sep 04, 2020 0.1001 0.1387 0.1001 0.1387 5,100 -0.00(-0.93%)
Sep 03, 2020 0.1200 0.1400 0.1125 0.1400 33,000 +0.03(+27.27%)
Sep 02, 2020 0.1100 0.1100 0.1100 0.1100 6,300 +0.01(+10.00%)
Sep 01, 2020 0.1126 0.1200 0.1000 0.1000 66,434 -0.01(-9.09%)
Aug 27, 2020 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Aug 24, 2020 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Aug 21, 2020 0.1500 0.1500 0.1100 0.1100 30,800 -0.03(-21.43%)
Aug 19, 2020 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Aug 18, 2020 0.1200 0.1210 0.1150 0.1150 26,000 -0.00(-2.95%)
Aug 17, 2020 0.1185 0.1185 0.1185 0.1185 2,000 -0.03(-21.00%)
Aug 13, 2020 0.1500 0.1500 0.1500 0 +0.02(+12.28%)
Aug 10, 2020 0.1336 0.1336 0.1336 0 +0.01(+11.33%)
Aug 06, 2020 0.1200 0.1200 0.1200 0 +0.01(+12.15%)
Aug 04, 2020 0.1070 0.1070 0.1070 0 -0.04(-28.67%)
Aug 03, 2020 0.1500 0.1500 0.1500 0.1500 4,000 +0.01(+11.11%)
Jul 31, 2020 0.1350 0.1350 0.1350 0.1350 5,900 -0.01(-10.00%)
Jul 30, 2020 0.1500 0.1500 0.1300 0.1500 23,172 +0.00(+0.00%)
Jul 29, 2020 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Jul 28, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.02(+15.38%)
Jul 24, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 23, 2020 0.1200 0.1650 0.1200 0.1300 10,153 -0.04(-25.29%)
Jul 22, 2020 0.1740 0.1740 0.1740 0.1740 341 +0.00(+2.35%)
Jul 21, 2020 0.1700 0.1700 0.1700 0.1700 8,500 +0.02(+13.33%)
Jul 17, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jul 16, 2020 0.1700 0.1700 0.1700 0.1700 6,000 +0.01(+6.25%)
Jul 15, 2020 0.1950 0.1990 0.1600 0.1600 29,414 -0.04(-18.78%)
Jul 14, 2020 0.1975 0.1975 0.1950 0.1970 12,200 +0.02(+10.06%)
Jul 13, 2020 0.1895 0.1895 0.1700 0.1790 34,869 +0.00(+0.00%)
Jul 10, 2020 0.1590 0.1790 0.1588 0.1790 28,500 +0.04(+27.86%)
Jul 08, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 06, 2020 0.1400 0.1400 0.1400 0 -0.01(-5.60%)
Jul 02, 2020 0.1483 0.1483 0.1483 0.1483 5,000 -0.00(-0.13%)
Jun 30, 2020 0.1485 0.1485 0.1485 0 +0.05(+47.76%)
Jun 19, 2020 0.1005 0.1005 0.1005 0 +0.00(+0.50%)
Jun 18, 2020 0.1000 0.1000 0.1000 0.1000 394 -0.01(-9.09%)
Jun 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+8.91%)
Jun 08, 2020 0.1100 0.1243 0.1010 0.1010 11,411 +0.00(+1.00%)
Jun 05, 2020 0.1154 0.1154 0.1000 0.1000 32,800 -0.00(-4.76%)
Jun 01, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 29, 2020 0.1110 0.1110 0.1050 0.1050 9,700 -0.01(-5.41%)
May 28, 2020 0.1110 0.1110 0.1110 0.1110 270 -0.02(-15.46%)
May 27, 2020 0.1100 0.1427 0.1100 0.1313 24,150 +0.03(+28.10%)
May 22, 2020 0.1025 0.1025 0.1025 0 +0.00(+0.00%)
May 21, 2020 0.1025 0.1025 0.1025 0.1025 3,861 -0.01(-6.82%)
May 20, 2020 0.1250 0.1300 0.1100 0.1100 16,139 -0.01(-12.00%)
May 19, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
May 18, 2020 0.1250 0.1250 0.1250 0.1250 3,861 -0.00(-3.47%)
May 15, 2020 0.1000 0.1295 0.1000 0.1295 10,100 +0.03(+29.50%)
May 14, 2020 0.1485 0.1485 0.1000 0.1000 16,601 -0.04(-28.06%)
May 13, 2020 0.1000 0.1440 0.1000 0.1390 6,100 +0.04(+39.00%)
May 11, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 06, 2020 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
May 05, 2020 0.1150 0.1150 0.1150 0.1150 32,250 -0.01(-8.00%)
May 04, 2020 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
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.