SmileDirectClub Inc (CE) (SDCCQ)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 3.57142857143 | 0.0028 | 0.0034 | 0.0025 | 53900 | 0.00299126 | CS |
| 4 | 0.0009 | 45 | 0.002 | 0.0055 | 0.002 | 61777 | 0.00315702 | CS |
| 12 | 0.0004 | 16 | 0.0025 | 0.006 | 0.0005 | 84907 | 0.00252348 | CS |
| 26 | -0.0031 | -51.6666666667 | 0.006 | 0.0896 | 0.0001 | 757991 | 0.03253579 | CS |
| 52 | -0.0631 | -95.6060606061 | 0.066 | 0.0896 | 0.0001 | 1191768 | 0.03618991 | CS |
| 156 | -0.0631 | -95.6060606061 | 0.066 | 0.0896 | 0.0001 | 1191768 | 0.03618991 | CS |
| 260 | -0.0631 | -95.6060606061 | 0.066 | 0.0896 | 0.0001 | 1191768 | 0.03618991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 37633 |
| 1718918640 | 0.0028999 | -0.0005 | -14.71 | 0.0028999 | 0.0028999 | 0.0028999 | 33978 |
| 1718746140 | 0.0034 | 0.0009 | 36.00 | 0.0025 | 0.0034 | 0.0025 | 96977 |
| 1718659680 | 0.0025 | -0.0003 | -10.71 | 0.0028 | 0.0028 | 0.0025 | 67828 |
| 1718400300 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 16816 |
| 1718314140 | 0.0028 | 0.0001 | 3.70 | 0.0028 | 0.0028 | 0.0028 | 12956 |
| 1718227380 | 0.0027 | -0.0003 | -10.00 | 0.003 | 0.003 | 0.0027 | 121680 |
| 1718141340 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 10628 |
| 1718054880 | 0.003 | 0 | 0.00 | 0.003 | 0.004 | 0.003 | 130013 |
| 1717795800 | 0.003 | -0.0005 | -14.29 | 0.0033 | 0.0033 | 0.003 | 22150 |
| 1717709400 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 37409 |
| 1717622460 | 0.0035 | 0 | 0.00 | 0.0031 | 0.0035 | 0.0031 | 99174 |
| 1717536360 | 0.0035 | 0.0005 | 16.67 | 0.003 | 0.0037 | 0.003 | 101825 |
| 1717450140 | 0.003 | 0.0002 | 7.14 | 0.0028 | 0.003 | 0.0028 | 75771 |
| 1717190940 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 15618 |
| 1717104540 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 49069 |
| 1717018020 | 0.0028 | -0.002 | -41.67 | 0.0028 | 0.003 | 0.0028 | 113735 |
| 1716931740 | 0.0047999 | 0.0019999 | 71.43 | 0.0026 | 0.0055 | 0.0025 | 76668 |
| 1716585840 | 0.0028 | 0.0005 | 21.74 | 0.002 | 0.0028 | 0.002 | 29692 |
| 1716499740 | 0.0023 | 0.0006 | 35.29 | 0.0017 | 0.0032 | 0.0017 | 609638 |
| 1716412800 | 0.0017 | -0.0003 | -15.00 | 0.0015 | 0.0023 | 0.0015 | 279087 |
| 1716326940 | 0.002 | 0.0009 | 81.82 | 0.0005 | 0.002 | 0.0005 | 63491 |
| 1716240540 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1715981340 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 117674 |
| 1715894940 | 0.0011 | -0.0004 | -26.67 | 0.0011 | 0.0011 | 0.0011 | 55501 |
| 1715808000 | 0.0015 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0015 | 14244 |
| 1715722140 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 27526 |
| 1715635200 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 12110 |
| 1715376000 | 0.0015 | -0.0001 | -6.25 | 0.0015 | 0.0015 | 0.0015 | 44140 |
| 1715289720 | 0.0016 | 0.0001 | 6.67 | 0.0016 | 0.0016 | 0.0016 | 6649 |
| 1715203200 | 0.0015 | -0.0005 | -25.00 | 0.002 | 0.002 | 0.001 | 48036 |
| 1715117340 | 0.002 | -0.0007 | -25.93 | 0.0025 | 0.003 | 0.002 | 93433 |
| 1715030940 | 0.0027 | 0.0012 | 80.00 | 0.0016 | 0.0027 | 0.0016 | 59658 |
| 1714771740 | 0.0015 | 0 | 0.00 | 0.002 | 0.002 | 0.0015 | 28813 |
| 1714685340 | 0.0015 | -0.0005 | -25.00 | 0.002 | 0.002 | 0.0015 | 36780 |
| 1714598400 | 0.002 | -0.0005 | -20.00 | 0.002 | 0.0023999 | 0.002 | 9300 |
| 1714512600 | 0.0025 | 0.0003 | 13.64 | 0.002 | 0.003 | 0.002 | 74047 |
| 1714425720 | 0.0022 | -0.0004 | -15.38 | 0.0026 | 0.0027 | 0.0022 | 45248 |
| 1714166580 | 0.0026 | 0.0004 | 18.18 | 0.002 | 0.0032 | 0.002 | 105551 |
| 1714080300 | 0.0022 | -0.001 | -31.25 | 0.0032 | 0.0032 | 0.0022 | 224158 |
| 1713994020 | 0.0032 | 0.00055 | 20.75 | 0.002 | 0.0032 | 0.002 | 17212 |
| 1713907740 | 0.00265 | 0.0002501 | 10.42 | 0.0022 | 0.00305 | 0.0021 | 123233 |
| 1713821340 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0034 | 0.0022 | 163872 |
| 1713561900 | 0.0023999 | -0.0001 | -4.00 | 0.0025 | 0.0025 | 0.002 | 189383 |
| 1713475500 | 0.0025 | -0.0015 | -37.50 | 0.0035 | 0.004 | 0.0023 | 150392 |
| 1713389100 | 0.004 | 0 | 0.00 | 0.003 | 0.004 | 0.003 | 54473 |
| 1713302940 | 0.004 | 0.0018 | 81.82 | 0.002 | 0.004 | 0.002 | 189734 |
| 1713216000 | 0.0022 | 0.0001 | 4.76 | 0.002 | 0.0022 | 0.002 | 62872 |
| 1712957160 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 30672 |
| 1712870760 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 92436 |
| 1712784000 | 0.0021 | -0.0004 | -16.00 | 0.0021 | 0.0021 | 0.0021 | 77519 |
| 1712698140 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 70076 |
| 1712611200 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 119396 |
| 1712352000 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 89240 |
| 1712265780 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 15855 |
| 1712179500 | 0.0025 | -0.0005 | -16.67 | 0.0025 | 0.003 | 0.0025 | 76876 |
| 1712092980 | 0.003 | 0.0005 | 20.00 | 0.0025 | 0.006 | 0.0025 | 130676 |
| 1712006940 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 33819 |
| 1711660800 | 0.0025 | -0.0005 | -16.67 | 0.0025 | 0.0047999 | 0.0025 | 57520 |
| 1711574580 | 0.003 | -0.0005 | -14.29 | 0.0025 | 0.003 | 0.0025 | 56580 |
| 1711488540 | 0.0035 | 0.0005 | 16.67 | 0.003 | 0.0035 | 0.0025 | 163586 |
| 1711401600 | 0.003 | 0.0004 | 15.38 | 0.0025 | 0.003 | 0.0025 | 54446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
