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, 2023 0.3500 0.4000 0.2730 0.4000 33,082 +0.13(+46.52%)
Aug 30, 2023 0.2730 0.2730 0.2730 0.2730 6,299 +0.00(+0.74%)
Aug 29, 2023 0.3600 0.3600 0.2701 0.2710 10,600 -0.01(-4.91%)
Aug 28, 2023 0.3200 0.3200 0.2700 0.2850 108,562 -0.04(-10.94%)
Aug 25, 2023 0.3200 0.3200 0.2560 0.3200 5,100 -0.03(-8.55%)
Aug 24, 2023 0.3499 0.3725 0.3499 0.3499 18,539 +0.03(+9.34%)
Aug 23, 2023 0.3650 0.4100 0.3200 0.3200 54,131 -0.03(-8.57%)
Aug 22, 2023 0.4199 0.4200 0.3150 0.3500 65,114 -0.05(-11.99%)
Aug 21, 2023 0.3660 0.4199 0.3120 0.3977 10,109 +0.02(+4.66%)
Aug 18, 2023 0.4199 0.4199 0.3700 0.3800 36,292 +0.01(+2.70%)
Aug 17, 2023 0.4000 0.4000 0.3700 0.3700 35,087 +0.01(+3.79%)
Aug 16, 2023 0.3615 0.4100 0.3150 0.3565 22,021 -0.05(-13.05%)
Aug 15, 2023 0.4200 0.4200 0.3855 0.4100 2,200 -0.01(-2.38%)
Aug 11, 2023 0.4200 85 +0.05(+13.15%)
Aug 10, 2023 0.3000 0.3800 0.3000 0.3712 6,007 +0.03(+9.18%)
Aug 09, 2023 0.3400 0.3400 0.3400 0.3400 2,521 +0.00(+0.00%)
Aug 08, 2023 0.2750 0.3800 0.2750 0.3400 77,647 +0.09(+36.00%)
Aug 07, 2023 0.2500 0.2500 0.2500 0.2500 11,700 +0.00(+0.00%)
Aug 04, 2023 0.2282 0.2500 0.2282 0.2500 14,451 +0.00(+0.00%)
Aug 03, 2023 0.1751 0.2500 0.1751 0.2500 27,937 +0.01(+6.25%)
Aug 01, 2023 0.2353 0 +0.05(+23.78%)
Jul 31, 2023 0.2099 0.2700 0.1900 0.1901 34,911 -0.01(-4.95%)
Jul 28, 2023 0.2301 0.2301 0.2000 0.2000 11,365 -0.15(-42.69%)
Jul 27, 2023 0.1601 0.3490 0.1601 0.3490 13,370 +0.16(+83.68%)
Jul 26, 2023 0.1900 0.1900 0.1900 0.1900 3,650 -0.01(-5.00%)
Jul 25, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+11.11%)
Jul 24, 2023 0.1800 0.1800 0.1800 0.1800 8,002 +0.03(+18.34%)
Jul 21, 2023 0.2000 0.2000 0.1521 0.1521 13,500 -0.05(-23.95%)
Jul 20, 2023 0.2200 0.2200 0.2000 0.2000 6,300 -0.02(-9.09%)
Jul 19, 2023 0.2038 0.2200 0.2038 0.2200 2,700 +0.04(+22.22%)
Jul 18, 2023 0.2013 0.2200 0.1800 0.1800 45,000 -0.04(-18.18%)
Jul 17, 2023 0.2200 0.2200 0.2200 0.2200 6,575 +0.02(+7.32%)
Jul 14, 2023 0.2400 0.2400 0.1470 0.2050 19,904 +0.01(+6.16%)
Jul 13, 2023 0.1425 0.2000 0.1425 0.1931 28,381 +0.00(+1.36%)
Jul 12, 2023 0.1878 0.2000 0.1878 0.1905 7,806 +0.01(+2.97%)
Jul 11, 2023 0.2050 0.2050 0.1800 0.1850 12,602 -0.01(-2.63%)
Jul 10, 2023 0.1685 0.2200 0.1685 0.1900 32,278 +0.00(+2.15%)
Jul 07, 2023 0.1870 0.1870 0.1850 0.1860 49,803 -0.00(-0.53%)
Jul 06, 2023 0.1211 0.1870 0.1211 0.1870 9,348 +0.05(+36.50%)
Jul 05, 2023 0.1870 0.1870 0.1370 0.1370 34,482 -0.03(-18.45%)
Jun 30, 2023 0.1680 0 -0.02(-10.02%)
Jun 29, 2023 0.1867 0.1867 0.1867 0.1867 130 +0.00(+0.05%)
Jun 27, 2023 0.1866 0 +0.01(+6.69%)
Jun 26, 2023 0.1450 0.1850 0.1420 0.1749 37,400 +0.01(+9.31%)
Jun 23, 2023 0.1600 0.1600 0.1500 0.1600 2,650 +0.00(+0.00%)
Jun 22, 2023 0.1401 0.1600 0.1400 0.1600 20,401 +0.00(+0.00%)
Jun 21, 2023 0.1770 0.1870 0.1531 0.1600 625 -0.02(-10.11%)
Jun 20, 2023 0.1350 0.1780 0.1350 0.1780 5,009 +0.00(+0.62%)
Jun 16, 2023 0.1711 0.1769 0.1711 0.1769 8,000 +0.03(+22.25%)
Jun 15, 2023 0.1447 0.1447 0.1447 0.1447 4,000 +0.00(+2.62%)
Jun 14, 2023 0.1555 0.1555 0.1340 0.1410 8,082 -0.04(-20.29%)
Jun 13, 2023 0.1769 0.1769 0.1769 0.1769 103 +0.01(+3.27%)
Jun 09, 2023 0.1713 48 -0.00(-2.06%)
Jun 08, 2023 0.1580 0.1749 0.1410 0.1749 8,202 +0.01(+6.00%)
Jun 06, 2023 0.1650 5 +0.04(+35.25%)
Jun 05, 2023 0.1550 0.1550 0.1220 0.1220 25,032 -0.07(-35.11%)
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.