SMG Industries Inc (CE) (SMGI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.01235 | -49.498997996 | 0.02495 | 0.038 | 0.011 | 32430 | 0.02141864 | CS |
| 12 | -0.0334 | -72.6086956522 | 0.046 | 0.055 | 0.011 | 16150 | 0.03291806 | CS |
| 26 | -0.1594 | -92.6744186047 | 0.172 | 0.19 | 0.011 | 19092 | 0.07824141 | CS |
| 52 | -0.1874 | -93.7 | 0.2 | 0.49 | 0.011 | 23049 | 0.25002096 | CS |
| 156 | -0.2154 | -94.4736842105 | 0.228 | 0.5 | 0.011 | 17025 | 0.23791752 | CS |
| 260 | -0.2874 | -95.8 | 0.3 | 0.5 | 0.011 | 21567 | 0.20594865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722461340 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1722374940 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1722288540 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1722029340 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721942940 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721856540 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721770140 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721683740 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721424540 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721338140 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721251740 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721165340 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721078940 | 0.0126 | -0.0154 | -55.00 | 0.031 | 0.038 | 0.011 | 47697 |
| 1720819200 | 0.028 | 0.017 | 154.55 | 0.011 | 0.028 | 0.011 | 74470 |
| 1720733280 | 0.011 | -0.01 | -47.62 | 0.011 | 0.0111 | 0.011 | 6633 |
| 1720646640 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1720560240 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1720473840 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1720214640 | 0.021 | -0.011 | -34.38 | 0.02495 | 0.02495 | 0.021 | 919 |
| 1720042140 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1719955740 | 0.032 | -0.008 | -20.00 | 0.032 | 0.032 | 0.032 | 19000 |
| 1719868980 | 0.04 | -0.01 | -20.00 | 0.034 | 0.04 | 0.0320999 | 16605 |
| 1719609600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719523200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.0480999 | 19998 |
| 1719437280 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1719350880 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 30975 |
| 1719264540 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1719005340 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718918940 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718746140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 9000 |
| 1718659800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718400600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718314200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718227800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718141400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718055000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717795800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717709400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717622460 | 0.045 | 0 | 0.00 | 0.031 | 0.045 | 0.031 | 5400 |
| 1717536540 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717450140 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 312 |
| 1717190940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717104540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717018140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716931740 | 0.05 | -0.0039 | -7.24 | 0.04 | 0.05 | 0.04 | 20185 |
| 1716586140 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1716499740 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1716413340 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1716326940 | 0.0539 | -0.0011 | -2.00 | 0.048 | 0.0539 | 0.048 | 2400 |
| 1716240180 | 0.055 | 0.014 | 34.15 | 0.041 | 0.055 | 0.041 | 4500 |
| 1715981340 | 0.041 | -0.005 | -10.87 | 0.041 | 0.041 | 0.041 | 100 |
| 1715894400 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1715808000 | 0.046 | 0.005 | 12.20 | 0.046 | 0.046 | 0.046 | 200 |
| 1715722140 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715635740 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715376540 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715290140 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715203740 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715117340 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715030940 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1714771740 | 0.041 | -0.014 | -25.45 | 0.041 | 0.041 | 0.041 | 1003 |
| 1714685400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1714599000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
