SMN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Apr 25 2024 | 0.20 | 0.005 | 2.56% | 0.195 | 0.20 | 0.195 | 111,634 |
Apr 24 2024 | 0.195 | -0.005 | -2.50% | 0.20 | 0.20 | 0.195 | 59,650 |
Apr 23 2024 | 0.20 | -0.015 | -6.98% | 0.215 | 0.215 | 0.175 | 466,103 |
Apr 22 2024 | 0.215 | -0.01 | -4.44% | 0.225 | 0.225 | 0.215 | 82,176 |
Apr 19 2024 | 0.225 | -0.01 | -4.26% | 0.24 | 0.245 | 0.225 | 64,505 |
Apr 18 2024 | 0.235 | -0.015 | -6.00% | 0.265 | 0.265 | 0.235 | 137,622 |
Apr 17 2024 | 0.25 | 0.02 | 8.70% | 0.235 | 0.275 | 0.235 | 237,901 |
Apr 16 2024 | 0.23 | -0.04 | -14.81% | 0.265 | 0.27 | 0.23 | 302,810 |
Apr 15 2024 | 0.27 | 0.05 | 22.73% | 0.23 | 0.27 | 0.215 | 372,788 |
Apr 12 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.26 | 0.22 | 301,583 |
Apr 11 2024 | 0.225 | 0.015 | 7.14% | 0.21 | 0.225 | 0.21 | 35,500 |
Apr 10 2024 | 0.21 | 0.005 | 2.44% | 0.205 | 0.225 | 0.19 | 405,868 |
Apr 09 2024 | 0.205 | 0.06 | 41.38% | 0.15 | 0.245 | 0.15 | 654,151 |
Apr 08 2024 | 0.145 | 0.04 | 38.10% | 0.11 | 0.17 | 0.11 | 654,331 |
Apr 05 2024 | 0.105 | 0.01 | 10.53% | 0.10 | 0.105 | 0.10 | 125,832 |
Apr 04 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 9,333 |
Apr 03 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 121,101 |
Apr 02 2024 | 0.095 | -0.01 | -9.52% | 0.095 | 0.105 | 0.095 | 187,666 |
Apr 01 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.10 | 108,500 |
Mar 28 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.095 | 286,500 |
Mar 27 2024 | 0.10 | -0.01 | -9.09% | 0.105 | 0.105 | 0.10 | 141,200 |
Mar 26 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Mar 25 2024 | 0.11 | -0.005 | -4.35% | 0.105 | 0.11 | 0.105 | 111,888 |
Mar 22 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 10,000 |
Mar 21 2024 | 0.115 | -0.005 | -4.17% | 0.11 | 0.115 | 0.11 | 42,000 |
Mar 20 2024 | 0.12 | 0.01 | 9.09% | 0.11 | 0.12 | 0.11 | 40,500 |
Mar 19 2024 | 0.11 | 0.005 | 4.76% | 0.105 | 0.115 | 0.105 | 149,833 |
Mar 18 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 41,000 |
Mar 15 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.105 | 55,295 |
Mar 14 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
Mar 13 2024 | 0.115 | 0.02 | 21.05% | 0.095 | 0.115 | 0.095 | 86,832 |
Mar 12 2024 | 0.095 | -0.02 | -17.39% | 0.11 | 0.115 | 0.09 | 59,500 |
Mar 11 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 15,167 |
Mar 08 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 67,000 |
Mar 07 2024 | 0.12 | 0.01 | 9.09% | 0.115 | 0.12 | 0.11 | 70,000 |
Mar 06 2024 | 0.11 | 0.005 | 4.76% | 0.105 | 0.11 | 0.105 | 43,499 |
Mar 05 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 14,400 |
Mar 04 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 35,500 |
Mar 01 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.10 | 5,500 |
Feb 29 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 46,500 |
Feb 28 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
Feb 27 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
Feb 26 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.10 | 3,335 |
Feb 23 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 27,666 |
Feb 22 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 15,000 |
Feb 21 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 77,335 |
Feb 20 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 2,233 |
Feb 16 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 20,146 |
Feb 15 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 2 |
Feb 14 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 7,501 |
Feb 13 2024 | 0.11 | -0.02 | -15.38% | 0.115 | 0.115 | 0.11 | 37,354 |
Feb 12 2024 | 0.13 | 0.01 | 8.33% | 0.115 | 0.13 | 0.115 | 20,163 |
Feb 09 2024 | 0.12 | -0.01 | -7.69% | 0.125 | 0.125 | 0.12 | 15,333 |
Feb 08 2024 | 0.13 | 0.095 | 271.43% | 0.08 | 0.13 | 0.075 | 25,836 |
Feb 07 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 303,572 |
Feb 06 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 225,999 |
Feb 05 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Feb 02 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 357,000 |
Feb 01 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 262,000 |
Jan 31 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
Jan 30 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
Jan 29 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 69,000 |