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 (%)
Aug 31, 2022 0.1939 0.1939 0.1939 0.1939 100 +0.00(+0.00%)
Aug 29, 2022 0.1939 30 +0.00(+0.00%)
Aug 26, 2022 0.1880 0.1939 0.1880 0.1939 43,400 +0.04(+29.27%)
Aug 24, 2022 0.1500 0 +0.01(+6.38%)
Aug 23, 2022 0.1410 0.1410 0.1410 0.1410 500 +0.00(+0.57%)
Aug 22, 2022 0.1600 0.1600 0.1402 0.1402 9,386 -0.03(-17.53%)
Aug 19, 2022 0.1900 0.1900 0.1700 0.1700 5,845 -0.02(-10.53%)
Aug 17, 2022 0.1900 0 +0.00(+0.00%)
Aug 16, 2022 0.1900 0.1900 0.1900 0.1900 9,826 +0.00(+0.00%)
Aug 12, 2022 0.1900 0 +0.00(+0.00%)
Aug 11, 2022 0.1890 0.1900 0.1890 0.1900 10,000 +0.00(+0.53%)
Aug 10, 2022 0.1800 0.1890 0.1800 0.1890 9,000 +0.00(+0.00%)
Aug 08, 2022 0.1890 0 +0.01(+8.00%)
Aug 05, 2022 0.1900 0.1900 0.1750 0.1750 14,500 -0.01(-7.41%)
Aug 04, 2022 0.1930 0.1930 0.1610 0.1890 3,500 -0.00(-2.02%)
Aug 03, 2022 0.1929 0.1929 0.1929 0.1929 1,000 +0.00(+2.12%)
Aug 02, 2022 0.1502 0.1890 0.1502 0.1889 13,500 -0.00(-0.58%)
Aug 01, 2022 0.1900 0.1900 0.1900 0.1900 1,000 -0.00(-1.96%)
Jul 29, 2022 0.1800 0.1939 0.1782 0.1938 27,900 +0.04(+29.20%)
Jul 28, 2022 0.1500 0.1500 0.1500 0.1500 4,010 -0.00(-0.66%)
Jul 27, 2022 0.1650 0.1700 0.1510 0.1510 26,500 -0.01(-8.48%)
Jul 26, 2022 0.1650 0.1650 0.1650 0.1650 3,000 +0.01(+7.84%)
Jul 25, 2022 0.1550 0.1700 0.1530 0.1530 24,990 -0.03(-15.00%)
Jul 22, 2022 0.1800 0.1800 0.1550 0.1800 24,000 +0.02(+12.50%)
Jul 21, 2022 0.1600 0.1800 0.1575 0.1600 10,500 -0.01(-5.94%)
Jul 20, 2022 0.1701 0.1701 0.1701 0.1701 2,000 +0.02(+9.74%)
Jul 19, 2022 0.1800 0.1800 0.1550 0.1550 7,615 -0.00(-0.64%)
Jul 15, 2022 0.1560 0 +0.01(+9.86%)
Jul 12, 2022 0.1420 0 -0.04(-23.24%)
Jul 08, 2022 0.1850 0 +0.00(+0.00%)
Jul 07, 2022 0.1850 0.1850 0.1850 0.1850 100 +0.00(+2.21%)
Jul 05, 2022 0.1810 0 -0.01(-7.18%)
Jun 30, 2022 0.1950 0 +0.01(+2.63%)
Jun 28, 2022 0.1900 0 +0.01(+7.04%)
Jun 27, 2022 0.1775 0.1775 0.1775 0.1775 3,480 +0.00(+1.43%)
Jun 24, 2022 0.1597 0.1750 0.1597 0.1750 12,754 +0.01(+9.17%)
Jun 23, 2022 0.1603 0.1603 0.1603 0.1603 2,500 +0.01(+6.87%)
Jun 22, 2022 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+6.08%)
Jun 21, 2022 0.1400 0.1414 0.1400 0.1414 800 -0.00(-0.35%)
Jun 16, 2022 0.1419 0 -0.02(-11.15%)
Jun 15, 2022 0.1597 0.1597 0.1597 0.1597 200 +0.00(+0.00%)
Jun 14, 2022 0.1597 0.1597 0.1597 0.1597 332 +0.02(+14.07%)
Jun 13, 2022 0.1596 0.1596 0.1400 0.1400 8,900 -0.02(-12.34%)
Jun 10, 2022 0.1597 0.1597 0.1597 0.1597 3,160 +0.02(+14.07%)
Jun 09, 2022 0.1525 0.1525 0.1400 0.1400 9,000 +0.01(+7.69%)
Jun 08, 2022 0.1700 0.1765 0.1300 0.1300 60,920 -0.06(-31.58%)
Jun 06, 2022 0.1900 0 +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.