ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMX Security Matters Public Company

SMX Security Matters Public Company (SMX)

3.37
-0.01
(-0.30%)
Closed February 08 3:00PM
3.3992
0.0292
(0.87%)
After Hours: 6:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.0308-23.26862302484.434.482.8453669843.3692925CS
43.0826973.6576121290.31666.50.1952800900.74248121CS
123.13671194.933333330.26256.50.1805408550990.49442373CS
260.12923.951070336393.277.20.1805187046370.65041117CS
52-29.6008-89.69939393943346.20750.1805130815804.59347666CS
156-4996.1008-99.93200920094999.578540.18058103457116.60597745CS
260-4996.1008-99.93200920094999.578540.18058103457116.60597745CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17389713003.37-0.01-0.303.453.48993.12360307
17388849003.380.278.6833.653295131
17387985003.11-0.07-2.203.25999993.28832.845290275
17387121003.18-0.23-6.743.51223.713484434
17386257003.41-0.66-16.224.044.043.37564076
17383665004.07-0.42-9.354.434.484201002
17382801004.490.143.224.264.754.1401327714
17381937004.350.12.3544.383.9001265235
17381073004.250.163.914.034.33.72312576
17380209004.09-0.62-13.164.514.514.01446386
17377617004.710.275.964.016.53.923130664
17376753004.44500.004.4454.4454.4450
17375889004.445-0.09-1.884.474.534.24223867
17375025004.53-0.83-15.494.824.86914.425474744
17371569005.36-0.43-7.435.755.795.0786765913
17370705005.790.285.085.516.45.301657135
17369841005.515.312,694.124.955.64054.3099999491062
17368977000.1971999-0.0628-24.150.220.22370.1910543709
17368113000.26-0.1412-35.190.26550.29870.250616282430
17365521000.40120.10133.640.31660.480.313359285260
17363793000.3002-0.0757-20.140.3380.34210.2958646212
17362929000.3759-0.087-18.790.40.4250.36588549174
17362065000.4629-0.0091-1.930.45610.50690.44998128993
17359473000.472-0.058-10.940.49550.54790.4212279931
17358609000.53-0.0596-10.110.59010.60.49312263206
17356881000.5896-0.2304-28.100.64050.6700990.483733668140
17356017000.81999990.4663999131.900.47990.92460.430954368674269
17353425000.35360.00732.110.380.40.323825657984
17352561000.34630.128358.850.350.43840.2505171433107
17350778400.218-0.002-0.910.2180.22180.20522216838
17349969000.22-0.0099-4.310.22990.2350.21381842266
17347377000.22990.00150.660.22250.24970.21063863213
17346513000.2284-0.0558-19.630.28560.30750.19056537850
17345649000.2842-0.0174-5.770.29890.350.28426482845
17344785000.30160.00381.280.2750.330.2665765136
17343921000.29780.01425.010.22870.34499990.21813376570
17341329000.2836-0.0534-15.850.32990.32990.27565549818
17340465000.337-0.0568-14.420.3740.37690.32616286745
17339601000.39380.045413.030.36740.47330.336250241121
17338737000.3484-0.0451-11.460.34990.39990.311112136427
17337873000.3935-0.0965-19.690.430.4450.38515399253
17335281000.490.192664.760.530.60.44439431905
17334417000.2974-0.1026-25.650.32270.3340.291631252064
17333553000.40.2052105.340.1950.760.19192824737699
17332689000.19480.00321.670.19510.20470.18641225851
17331825000.1916-0.0205-9.670.21250.2130.192181889
17329178400.21210.00532.560.20190.2170.201778566
17327505000.2068-0.0065-3.050.21330.21330.18052056772
17326641000.21330.0010.470.21230.21670.2049999952174
17325777000.2123-0.0182-7.900.230.23170.2022499847
17323185000.2305-0.0257-10.030.23290.24750.221509299
17322321000.2562-0.0011-0.430.250.25620.23761481819
17321457000.25729990.01429995.880.22010.28499990.218110556760
17320593000.2430.030614.410.2120.2650.211110373723
17319729000.2124-0.0425-16.670.2550.25510.22322967
17317137000.2549-0.0113-4.240.26250.26530.254773284
17316273000.2662-0.0138-4.930.27220.27220.2522085199
17315409000.28-0.0028-0.990.280.2880.27491188386
17314545000.2828-0.0008-0.280.28360.30150.27151793757
17313681000.2836-0.0118-3.990.2865510.2958990.281263980
17311089000.2954-0.0146-4.710.2950.310.2742194803

Your Recent History