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 (%)
Jun 30, 2021 0.1538 0.1590 0.1400 0.1400 71,150 -0.01(-9.62%)
Jun 28, 2021 0.1549 0.1549 0.1549 0 +0.01(+10.64%)
Jun 25, 2021 0.1600 0.1600 0.1152 0.1400 33,400 -0.01(-9.62%)
Jun 24, 2021 0.1530 0.1549 0.1348 0.1549 72,715 +0.00(+0.72%)
Jun 23, 2021 0.1575 0.1575 0.1120 0.1538 76,605 +0.01(+9.86%)
Jun 22, 2021 0.1500 0.1500 0.1400 0.1400 40,000 -0.01(-6.67%)
Jun 16, 2021 0.1500 0.1500 0.1500 0 -0.01(-5.00%)
Jun 14, 2021 0.1579 0.1579 0.1579 0 +0.04(+31.36%)
Jun 10, 2021 0.1202 0.1202 0.1202 0 +0.00(+0.08%)
Jun 09, 2021 0.1439 0.1439 0.1190 0.1201 21,516 -0.02(-12.97%)
Jun 08, 2021 0.1400 0.1400 0.1380 0.1380 6,030 -0.03(-18.29%)
Jun 07, 2021 0.1380 0.1698 0.1170 0.1689 41,700 +0.03(+21.51%)
Jun 04, 2021 0.1279 0.1398 0.1209 0.1390 36,955 -0.00(-0.50%)
Jun 03, 2021 0.1410 0.1410 0.1120 0.1397 57,855 -0.03(-17.82%)
Jun 02, 2021 0.1799 0.1799 0.1700 0.1700 4,545 +0.01(+6.25%)
Jun 01, 2021 0.1328 0.1600 0.1288 0.1600 12,200 -0.01(-3.03%)
May 28, 2021 0.1169 0.1650 0.1111 0.1650 82,700 -0.01(-2.94%)
May 27, 2021 0.1500 0.1700 0.1500 0.1700 6,750 +0.00(+0.00%)
May 26, 2021 0.1458 0.1700 0.1458 0.1700 6,000 +0.00(+0.00%)
May 25, 2021 0.1600 0.1700 0.1211 0.1700 27,065 -0.01(-7.36%)
May 24, 2021 0.1400 0.1835 0.1300 0.1835 37,618 +0.02(+14.83%)
May 21, 2021 0.1598 0.1598 0.1598 0.1598 6,325 -0.00(-0.06%)
May 20, 2021 0.1470 0.1600 0.1284 0.1599 43,600 -0.02(-12.86%)
May 19, 2021 0.1835 0.1835 0.1835 0.1835 1,020 +0.04(+26.55%)
May 17, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 14, 2021 0.1780 0.1780 0.1450 0.1450 10,200 -0.02(-11.59%)
May 11, 2021 0.1640 0.1640 0.1640 0 +0.00(+2.50%)
May 10, 2021 0.1705 0.1705 0.1600 0.1600 1,450 -0.02(-12.09%)
May 07, 2021 0.1530 0.1830 0.1500 0.1820 65,585 -0.00(-0.82%)
May 06, 2021 0.1834 0.1835 0.1834 0.1835 5,607 -0.00(-0.76%)
May 05, 2021 0.1670 0.1849 0.1530 0.1849 62,530 +0.03(+20.85%)
May 04, 2021 0.1530 0.1530 0.1530 0.1530 29,455 -0.01(-7.27%)
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%)
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.