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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,066.00
-0.07%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.00%
Bitcoin
66,903.40
-0.26%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. SMC Entertainment Inc (PK) (SMCE)

  7. SMC Entertainment Inc (PK) (SMCE) Historical

SMCE SMC Entertainment Inc (PK)

0.0008
-0.0001 (-11.11%)
May 17 2024 - Closed
Delayed by 15 minutes

SMCE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.0008 -0.0001 -11.11% 0.0008 0.0009 0.00075 4,555,713
May 16 2024 0.0009 0.00 0.00% 0.00085 0.0009 0.00075 7,069,911
May 15 2024 0.0009 0.00006 7.14% 0.001 0.001 0.0008 1,552,000
May 14 2024 0.00084 0.00014 20.00% 0.0007 0.0009 0.0007 3,665,771
May 13 2024 0.0007 -0.00025 -26.32% 0.00095 0.00095 0.0007 4,281,842
May 10 2024 0.00095 -0.0002 -17.39% 0.0011 0.0011 0.0008 24,140,879
May 09 2024 0.00115 -0.00015 -11.54% 0.0014 0.0015 0.0011 55,407,576
May 08 2024 0.0013 0.0006 85.71% 0.00065 0.0016 0.0006 180,750,588
May 07 2024 0.0007 0.00 0.00% 0.00073 0.00073 0.0006 3,807,187
May 06 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 0
May 03 2024 0.0007 -0.0001 -12.50% 0.0007 0.0007 0.0007 1,060,000
May 02 2024 0.0008 0.00005 6.67% 0.00075 0.0008 0.00075 2,015,000
May 01 2024 0.00075 -0.00005 -6.25% 0.00075 0.00075 0.00075 1,500,000
Apr 30 2024 0.0008 0.0001 14.29% 0.0008 0.000875 0.00075 312,900
Apr 29 2024 0.0007 -0.00015 -17.65% 0.0008 0.0008 0.0007 2,220,432
Apr 26 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 25,000
Apr 25 2024 0.00085 -0.00005 -5.56% 0.00085 0.00085 0.00085 100,000
Apr 24 2024 0.0009 0.00 0.00% 0.0007 0.0009 0.0007 195,000
Apr 23 2024 0.0009 0.00 0.00% 0.00075 0.0009 0.00075 2,509,841
Apr 22 2024 0.0009 0.00005 5.88% 0.0007 0.0009 0.0007 120,000
Apr 19 2024 0.00085 0.00015 21.43% 0.0008 0.00085 0.0007 6,090,227
Apr 18 2024 0.0007 0.00 0.00% 0.0006 0.0008 0.0006 5,990,500
Apr 17 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 0
Apr 16 2024 0.0007 -0.00005 -6.67% 0.00075 0.00075 0.0007 200,000
Apr 15 2024 0.00075 0.00 0.00% 0.0006 0.00075 0.0006 913,500
Apr 12 2024 0.00075 0.0001 15.38% 0.0007 0.0008 0.0006 5,846,975
Apr 11 2024 0.00065 0.00 0.00% 0.00065 0.00065 0.00065 0
Apr 10 2024 0.00065 0.00015 30.00% 0.0006 0.00065 0.0006 1,115,000
Apr 09 2024 0.0005 -0.00012 -19.35% 0.0005 0.0005 0.0005 40,000
Apr 08 2024 0.00062 0.00002 3.33% 0.00065 0.00065 0.0006 68,539
Apr 05 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
Apr 04 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
Apr 03 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 451
Apr 02 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
Apr 01 2024 0.0006 -0.00005 -7.69% 0.00064 0.00064 0.00057 967,000
Mar 28 2024 0.00065 0.00005 8.33% 0.0006 0.0007 0.00057 3,438,282
Mar 27 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 2,673,127
Mar 26 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 496,000
Mar 25 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 667,002
Mar 22 2024 0.0006 0.00005 9.09% 0.00055 0.0006 0.00054 544,000
Mar 21 2024 0.00055 -0.00005 -8.33% 0.0006 0.0006 0.0005 1,309,500
Mar 20 2024 0.0006 0.0001 20.00% 0.0006 0.0006 0.0006 625,011
Mar 19 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 2,600
Mar 18 2024 0.0005 -0.0001 -16.67% 0.0005 0.0005 0.0005 2,465,000
Mar 15 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 1,454,825
Mar 14 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
Mar 13 2024 0.0006 0.00 0.00% 0.0005 0.0006 0.0005 1,100,150
Mar 12 2024 0.0006 -0.0001 -14.29% 0.0006 0.0006 0.0006 4,549,791
Mar 11 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 0
Mar 08 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 0
Mar 07 2024 0.0007 0.0001 16.69% 0.0007 0.0007 0.0007 1,091,000
Mar 06 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 1,280,000
Mar 05 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 5,500
Mar 04 2024 0.0006 0.00 0.00% 0.0007 0.0007 0.0006 1,440,000
Mar 01 2024 0.0006 0.00 0.00% 0.0006 0.00065 0.0006 505,500
Feb 29 2024 0.0006 -0.0001 -14.29% 0.0006 0.0006 0.0006 132,000
Feb 28 2024 0.0007 0.00 0.00% 0.0006 0.0007 0.0006 1,219,848
Feb 27 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 0
Feb 26 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 1,152,200
Feb 23 2024 0.0007 0.0001 16.69% 0.000675 0.0007 0.00065 1,767,338
Feb 22 2024 0.0006 -0.00008 -11.11% 0.00063 0.00063 0.0006 200
Feb 21 2024 0.000675 -0.00013 -15.63% 0.0007 0.0007 0.00065 2,698,571
Feb 20 2024 0.0008 0.0001 14.29% 0.0008 0.0008 0.0008 1,125,000

Your Recent History

USOTC
SMCE
SMC Entertainment (PK)
LSE
WINV
Worsley Investors
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved