Yahoo

Correo

U.S. markets open in 2 hours 11 minutes

F S&P 500
5,366.75
+0.75(+0.01%)
F Dow Jones
38,867.00
-17.00(-0.04%)
F Nasdaq
19,094.25
+20.00(+0.10%)
E-mini Russell 2000 Index Futur
2,061.70
-7.00(-0.34%)
Petróleo
74.48
+0.41(+0.55%)
Oro
2,379.40
+3.90(+0.16%)

Simulated Environment Concepts, Inc. (SMEV)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0070

0.0000

(0.00%)

Al cierre: 03:54PM EDT

Periodo de tiempo:

06 jun 2023 - 06 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jun 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 jun 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 jun 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
31 may 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 may 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 may 2024	0.0054	0.0070	0.0054	0.0070	0.0070	17,848
28 may 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,000
24 may 2024	0.0054	0.0070	0.0054	0.0070	0.0070	168,000
23 may 2024	0.0070	0.0070	0.0070	0.0070	0.0070	78,000
22 may 2024	0.0065	0.0070	0.0065	0.0070	0.0070	759,189
21 may 2024	0.0065	0.0065	0.0047	0.0065	0.0065	947,000
20 may 2024	0.0060	0.0065	0.0060	0.0065	0.0065	285,960
17 may 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
16 may 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
15 may 2024	0.0059	0.0065	0.0057	0.0065	0.0065	458,000
14 may 2024	0.0049	0.0065	0.0031	0.0065	0.0065	1,187,279
13 may 2024	0.0045	0.0049	0.0040	0.0049	0.0049	68,250
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
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...

F S&P 5005,366.75+0.75(+0.01%)

F Dow Jones38,867.00-17.00(-0.04%)

F Nasdaq19,094.25+20.00(+0.10%)

E-mini Russell 2000 Index Futur2,061.70-7.00(-0.34%)

Petróleo74.48+0.41(+0.55%)

Oro2,379.40+3.90(+0.16%)

Simulated Environment Concepts, Inc. (SMEV)

F S&P 500
5,366.75
+0.75(+0.01%)

F Dow Jones
38,867.00
-17.00(-0.04%)

F Nasdaq
19,094.25
+20.00(+0.10%)

E-mini Russell 2000 Index Futur
2,061.70
-7.00(-0.34%)

Petróleo
74.48
+0.41(+0.55%)

Oro
2,379.40
+3.90(+0.16%)