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 (%)
Sep 29, 2021 0.1845 0.1845 0.1845 0 +0.02(+13.54%)
Sep 28, 2021 0.1701 0.1990 0.1625 0.1625 61,179 -0.04(-18.34%)
Sep 27, 2021 0.1990 0.1990 0.1700 0.1990 52,394 +0.00(+0.00%)
Sep 24, 2021 0.1610 0.1990 0.1610 0.1990 5,318 +0.01(+7.57%)
Sep 21, 2021 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 20, 2021 0.1700 0.2000 0.1700 0.2000 56,191 +0.02(+8.11%)
Sep 17, 2021 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Sep 15, 2021 0.1800 0.1800 0.1800 0 -0.03(-14.20%)
Sep 14, 2021 0.2098 0.2098 0.2098 0.2098 2,383 +0.01(+4.90%)
Sep 13, 2021 0.2000 0.2000 0.1700 0.2000 550 -0.02(-7.79%)
Sep 10, 2021 0.1700 0.2169 0.1700 0.2169 1,700 +0.06(+34.64%)
Sep 09, 2021 0.1900 0.2200 0.1611 0.1611 126,092 -0.01(-5.24%)
Sep 07, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 03, 2021 0.1710 0.1710 0.1700 0.1700 445 +0.00(+0.00%)
Sep 02, 2021 0.1750 0.1850 0.1700 0.1700 40,036 -0.00(-0.06%)
Aug 31, 2021 0.1701 0.1701 0.1701 0 +0.00(+0.06%)
Aug 30, 2021 0.2200 0.2200 0.1700 0.1700 3,504 +0.00(+0.00%)
Aug 27, 2021 0.1700 0.1700 0.1700 0.1700 5,060 -0.05(-22.73%)
Aug 26, 2021 0.1600 0.2200 0.1600 0.2200 33,200 +0.04(+18.92%)
Aug 25, 2021 0.1850 0.1850 0.1850 0.1850 2,000 +0.02(+15.62%)
Aug 24, 2021 0.1600 0.2200 0.1600 0.1600 9,400 -0.06(-27.27%)
Aug 20, 2021 0.2200 0.2200 0.2200 0 -0.00(-0.90%)
Aug 18, 2021 0.2220 0.2220 0.2220 0 +0.06(+38.75%)
Aug 17, 2021 0.1600 0.1600 0.1600 0.1600 204 +0.01(+4.58%)
Aug 16, 2021 0.1530 0.1530 0.1530 0.1530 120 -0.06(-27.14%)
Aug 13, 2021 0.2250 0.2250 0.2100 0.2100 32,005 +0.04(+23.53%)
Aug 11, 2021 0.1700 0.1700 0.1700 0 +0.01(+5.92%)
Aug 10, 2021 0.1604 0.1605 0.1602 0.1605 10,800 -0.07(-31.70%)
Aug 06, 2021 0.2350 0.2350 0.2350 0 +0.07(+46.42%)
Aug 05, 2021 0.1610 0.1610 0.1605 0.1605 23,000 -0.07(-29.61%)
Aug 03, 2021 0.2280 0.2280 0.2280 0 +0.07(+42.50%)
Jul 30, 2021 0.1600 0.1600 0.1600 0 -0.04(-21.95%)
Jul 28, 2021 0.2050 0.2050 0.2050 0 -0.04(-14.58%)
Jul 23, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jul 21, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 16, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jul 15, 2021 0.2550 0.2550 0.2250 0.2250 45,000 -0.02(-10.00%)
Jul 13, 2021 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Jul 12, 2021 0.2480 0.2500 0.2480 0.2500 32,279 +0.00(+0.00%)
Jul 09, 2021 0.1845 0.2500 0.1737 0.2500 49,295 +0.06(+31.58%)
Jul 08, 2021 0.1900 0.1900 0.1900 0.1900 18,000 -0.01(-5.00%)
Jul 06, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 02, 2021 0.2400 0.2400 0.1999 0.2000 11,424 +0.02(+11.11%)
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.