Simulated Environment Concepts, Inc. (SMEV)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 140,002 |
| 09 may 2024 | 0.0040 | 0.0050 | 0.0038 | 0.0050 | 0.0050 | 339,620 |
| 08 may 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
| 07 may 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
| 06 may 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
| 03 may 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 24,706 |
| 02 may 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
| 01 may 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
| 30 abr 2024 | 0.0038 | 0.0048 | 0.0038 | 0.0048 | 0.0048 | 5,222 |
| 29 abr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
| 26 abr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
| 25 abr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 10,000 |
| 24 abr 2024 | 0.0041 | 0.0048 | 0.0038 | 0.0048 | 0.0048 | 55,572 |
| 23 abr 2024 | 0.0043 | 0.0050 | 0.0038 | 0.0050 | 0.0050 | 47,241 |
| 22 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 19 abr 2024 | 0.0043 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 110,622 |
| 18 abr 2024 | 0.0036 | 0.0045 | 0.0036 | 0.0045 | 0.0045 | 40,778 |
| 17 abr 2024 | 0.0040 | 0.0050 | 0.0030 | 0.0046 | 0.0046 | 631,222 |
| 16 abr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
| 15 abr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
| 12 abr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
| 11 abr 2024 | 0.0047 | 0.0055 | 0.0047 | 0.0055 | 0.0055 | 13,004 |
| 10 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 09 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 08 abr 2024 | 0.0055 | 0.0060 | 0.0030 | 0.0060 | 0.0060 | 617,666 |
| 05 abr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 04 abr 2024 | 0.0050 | 0.0065 | 0.0033 | 0.0065 | 0.0065 | 561,000 |
| 03 abr 2024 | 0.0050 | 0.0065 | 0.0050 | 0.0065 | 0.0065 | 258,459 |
| 02 abr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 01 abr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 28 mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 27 mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 26 mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 25 mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 22 mar 2024 | 0.0046 | 0.0065 | 0.0046 | 0.0065 | 0.0065 | 733,541 |
| 21 mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 20 mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 19 mar 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 506,184 |
| 18 mar 2024 | 0.0060 | 0.0065 | 0.0049 | 0.0065 | 0.0065 | 1,266,817 |
| 15 mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 14 mar 2024 | 0.0062 | 0.0062 | 0.0061 | 0.0061 | 0.0061 | 25,000 |
| 13 mar 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 55,000 |
| 12 mar 2024 | 0.0050 | 0.0062 | 0.0049 | 0.0062 | 0.0062 | 109,500 |
| 11 mar 2024 | 0.0060 | 0.0065 | 0.0047 | 0.0050 | 0.0050 | 182,222 |
| 08 mar 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | - |
| 07 mar 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | - |
| 06 mar 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | - |
| 05 mar 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 10,000 |
| 04 mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 10,000 |
| 01 mar 2024 | 0.0063 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 33,000 |
| 29 feb 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 135,837 |
| 28 feb 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 27 feb 2024 | 0.0061 | 0.0065 | 0.0061 | 0.0065 | 0.0065 | 22,100 |
| 26 feb 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 5,000 |
| 23 feb 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
| 22 feb 2024 | 0.0054 | 0.0069 | 0.0054 | 0.0069 | 0.0069 | 32,500 |
| 21 feb 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
| 20 feb 2024 | 0.0068 | 0.0069 | 0.0054 | 0.0069 | 0.0069 | 30,000 |
| 16 feb 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
| 15 feb 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
| 14 feb 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
| 13 feb 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
| 12 feb 2024 | 0.0064 | 0.0070 | 0.0064 | 0.0069 | 0.0069 | 125,000 |
| 09 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 08 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 07 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 06 feb 2024 | 0.0065 | 0.0080 | 0.0064 | 0.0080 | 0.0080 | 130,001 |
| 05 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 02 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 01 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 31 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 30 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 29 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 711 |
| 26 ene 2024 | 0.0065 | 0.0080 | 0.0064 | 0.0080 | 0.0080 | 35,000 |
| 25 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 24 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 9,000 |
| 23 ene 2024 | 0.0072 | 0.0079 | 0.0064 | 0.0079 | 0.0079 | 64,467 |
| 22 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 50,000 |
| 19 ene 2024 | 0.0074 | 0.0080 | 0.0074 | 0.0079 | 0.0079 | 10,180 |
| 18 ene 2024 | 0.0080 | 0.0080 | 0.0072 | 0.0080 | 0.0080 | 3,000 |
| 17 ene 2024 | 0.0064 | 0.0079 | 0.0057 | 0.0073 | 0.0073 | 485,000 |
| 16 ene 2024 | 0.0068 | 0.0069 | 0.0063 | 0.0069 | 0.0069 | 25,000 |
| 12 ene 2024 | 0.0069 | 0.0080 | 0.0069 | 0.0069 | 0.0069 | 150,820 |
| 11 ene 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 10,000 |
| 10 ene 2024 | 0.0064 | 0.0079 | 0.0063 | 0.0079 | 0.0079 | 250,000 |
| 09 ene 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 08 ene 2024 | 0.0075 | 0.0076 | 0.0075 | 0.0075 | 0.0075 | 72,500 |
| 05 ene 2024 | 0.0069 | 0.0080 | 0.0067 | 0.0067 | 0.0067 | 124,000 |
| 04 ene 2024 | 0.0069 | 0.0071 | 0.0068 | 0.0071 | 0.0071 | 505,000 |
| 03 ene 2024 | 0.0070 | 0.0074 | 0.0070 | 0.0074 | 0.0074 | 251,000 |
| 02 ene 2024 | 0.0078 | 0.0080 | 0.0058 | 0.0075 | 0.0075 | 955,674 |
| 29 dic 2023 | 0.0076 | 0.0082 | 0.0060 | 0.0082 | 0.0082 | 1,323,169 |
| 28 dic 2023 | 0.0058 | 0.0076 | 0.0057 | 0.0076 | 0.0076 | 108,836 |
| 27 dic 2023 | 0.0079 | 0.0079 | 0.0058 | 0.0078 | 0.0078 | 510,000 |
| 26 dic 2023 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 2,000 |
| 22 dic 2023 | 0.0050 | 0.0065 | 0.0050 | 0.0065 | 0.0065 | 638,364 |
| 21 dic 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 20 dic 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 19 dic 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 15,000 |
| 18 dic 2023 | 0.0048 | 0.0057 | 0.0047 | 0.0055 | 0.0055 | 458,029 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.