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 (SMXWW)

0.032
0.0027
(9.22%)
Closed January 26 3:00PM
0.029
-0.003
(-9.38%)
After Hours: 6:55PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17377617000.0320.008800137.930.0320.03980.0231999109725
17376753000.023199900.000.02319990.02319990.02319990
17375889000.0231999-0.0088-27.500.030.030.023199986075
17375025000.0320.00279.220.0323990.03240.023199934230
17371569000.02930.00196.930.0298990.03350.0191999204341
17370705000.0274-0.0083-23.250.0340.0340.021154197
17369841000.035700.000.03470.03570.02209272
17368977000.03570.00072.000.0350.0380.0202248892
17368113000.035-0.031-46.970.040.0460.021322956
17365521000.0660.02665.000.05870.070.0483359282520
17363793000.04-0.0297-42.610.050.056660.04162494
17362929000.06970.009716.170.0650.07250.049501187857
17362065000.060.022560.000.03750.060.0375218359
17359473000.0375-0.0045-10.710.04979990.05220.0375165221
17358609000.042-0.0129-23.500.070.0750.0400999100221
17356881000.05490.00499.800.0650.08290.0404718923
17356017000.050.0331001195.860.0170.0550.0168999967706
17353425000.01689990.00029991.810.0160.0170.0154111239
17352561000.01660.002215.280.00020.02149990.0002649428
17350778400.01440.005460.000.01440.01440.018100
17349969000.009-0.0001-1.100.00910.01450.006874079
17347377000.0091-0.0002-2.150.00929990.00929990.009131525
17346513000.00929990.00011.090.00650.00950.0011999474971
17345649000.0092-0.0001-1.080.00929990.00929990.00795102152
17344785000.00929990.002299932.860.00680.00940.006544703
17343921000.007-0.0073-51.050.0118510.0118510.007161413
17341329000.01430.004444.440.01450.01450.010482358
17340465000.0099-0.0046-31.720.0150.0150.0099107903
17339601000.01450.004545.000.0110.0158990.009220675
17338737000.01-0.0019-15.970.01480.0150.009601102551
17337873000.01190.003846.910.010.01720.0063649385
17335281000.0081-0.0016-16.490.01070.0130.00761186423
17334417000.0097-0.0004-3.960.00840.01010.0063147479
17333553000.01010.0002492.530.0080.0170.0078799456
17332689000.00985100.000.0098510.0098510.0098510
17331825000.00985100.000.0098510.0098510.00985148
17329178400.00985100.000.0098510.0098510.0098510
17327505000.0098510.00275138.750.00720.0098510.00725000
17326641000.00710.00022.900.00630.00710.0063502
17325777000.0069-0.0031-31.000.0180.0180.006268580
17323185000.01-0.0036-26.470.01010.01490.016126
17322321000.01360.004549.450.01490.01490.00998718163
17321457000.0091-0.0009-9.000.0110.0110.00880113449
17320593000.010.003963.930.010.0150.007529494
17319729000.00610.000610.910.010.010.00611000
17317137000.005500.000.00550.00550.00553
17316273000.00550.00023.770.010.010.00552003
17315409000.0053-0.0047-47.000.010.010.00531950
17314545000.0100.000.010.010.011000
17313681000.01-0.0025-20.000.00550.010.00416103
17311089000.01250.002525.000.010.01250.017077
17310225000.010.004996.080.010.01230.00532064
17309361000.0051-0.0033-39.290.00520.00540.0040960748
17308497000.0084-0.0002-2.330.0080.01980.005156636
17307633000.008600.000.00860.00860.00860
17305005000.008600.000.00860.00860.008624
17304141000.008600.000.00860.00860.00860
17303277000.00860.001114.670.00860.00860.00861136
17302413000.007500.000.0070.00750.00719
17301549000.0075-0.0032-29.910.0090.0090.00522348963

Your Recent History

Delayed Upgrade Clock