SMX Security Matters Public Company (SMXWW)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 0.0113 | 0.0008 | 7.62 | 0.01 | 0.0114 | 0.0099 | 2579 |
| 1722033300 | 0.0105 | 0.0005 | 5.00 | 0.01 | 0.0107 | 0.009977 | 35733 |
| 1721946900 | 0.01 | 0.001 | 11.11 | 0.01 | 0.0105 | 0.0099 | 6924 |
| 1721860500 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 9710 |
| 1721774100 | 0.01 | 0.001601 | 19.06 | 0.0068 | 0.01 | 0.0068 | 19318 |
| 1721687700 | 0.008399 | 0 | 0.00 | 0.008399 | 0.008399 | 0.008399 | 0 |
| 1721428500 | 0.008399 | -0.001601 | -16.01 | 0.01 | 0.01 | 0.0069 | 1460 |
| 1721342100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.008399 | 1560 |
| 1721255700 | 0.01 | 0.0001 | 1.01 | 0.01 | 0.01 | 0.01 | 564 |
| 1721169300 | 0.0099 | 0.0023 | 30.26 | 0.01 | 0.01 | 0.0061 | 29670 |
| 1721082900 | 0.0076 | 0.0015 | 24.59 | 0.009 | 0.01 | 0.0075 | 35958 |
| 1720823700 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 88 |
| 1720737300 | 0.0061 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0061 | 4257 |
| 1720650900 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 1471 |
| 1720564500 | 0.0061 | -0.0039 | -39.00 | 0.0061 | 0.0061 | 0.0061 | 7537 |
| 1720478100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720218900 | 0.01 | 0 | 0.00 | 0.0055 | 0.01 | 0.0055 | 19970 |
| 1720040640 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719959700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 9042 |
| 1719873300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2 |
| 1719614100 | 0.01 | 0.001225 | 13.96 | 0.01 | 0.01 | 0.01 | 101 |
| 1719527700 | 0.008775 | 0 | 0.00 | 0.008775 | 0.008775 | 0.008775 | 3 |
| 1719441300 | 0.008775 | 0 | 0.00 | 0.008775 | 0.008775 | 0.008775 | 0 |
| 1719354900 | 0.008775 | 0 | 0.00 | 0.008775 | 0.008775 | 0.008775 | 2 |
| 1719268500 | 0.008775 | -0.003725 | -29.80 | 0.0063 | 0.008775 | 0.0063 | 5900 |
| 1719009300 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1718922900 | 0.0125 | 0.0025 | 25.00 | 0.0114 | 0.015 | 0.01 | 53698 |
| 1718750100 | 0.01 | -0.0009 | -8.26 | 0.01 | 0.0109 | 0.01 | 1753 |
| 1718663700 | 0.0109 | 0.00285 | 35.40 | 0.011 | 0.011 | 0.0109 | 6438 |
| 1718404500 | 0.00805 | 0 | 0.00 | 0.00805 | 0.00805 | 0.00805 | 0 |
| 1718318100 | 0.00805 | -0.00215 | -21.08 | 0.0061 | 0.00805 | 0.0061 | 843 |
| 1718231700 | 0.0102 | 0.0038 | 59.38 | 0.0056 | 0.0108 | 0.0056 | 72768 |
| 1718145300 | 0.0064 | 0.0008 | 14.29 | 0.0059 | 0.0115 | 0.0059 | 12129 |
| 1718058900 | 0.0056 | -0.0044 | -44.00 | 0.0115 | 0.0115 | 0.0056 | 21995 |
| 1717799700 | 0.01 | -0.0029 | -22.48 | 0.010101 | 0.010101 | 0.01 | 6960 |
| 1717713300 | 0.0129 | 0.0059 | 84.29 | 0.0129 | 0.0129 | 0.0129 | 6015 |
| 1717626900 | 0.007 | 0.0004 | 6.06 | 0.007 | 0.007 | 0.0069 | 9900 |
| 1717540500 | 0.0066 | 0.0005 | 8.20 | 0.0066 | 0.0066 | 0.0066 | 1001 |
| 1717454100 | 0.0061 | -0.0006 | -8.96 | 0.012 | 0.0129 | 0.0061 | 15619 |
| 1717194900 | 0.0067 | 0 | 0.00 | 0.0057 | 0.0067 | 0.0057 | 20105 |
| 1717108500 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
| 1717022100 | 0.0067 | -0.0012 | -15.19 | 0.008 | 0.0094 | 0.0056 | 13902 |
| 1716935700 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 600 |
| 1716590100 | 0.0079 | -0.0001 | -1.25 | 0.008 | 0.008 | 0.0057999 | 20317 |
| 1716503700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1716417300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1716330900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 4 |
| 1716244500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 2 |
| 1715985300 | 0.008 | 0.0014 | 21.21 | 0.011 | 0.011 | 0.008 | 1226 |
| 1715898900 | 0.0066 | 0.0008001 | 13.80 | 0.0063 | 0.0069 | 0.0063 | 20919 |
| 1715812500 | 0.0057999 | 0 | 0.00 | 0.0057999 | 0.0057999 | 0.0057999 | 0 |
| 1715726100 | 0.0057999 | 0.0002999 | 5.45 | 0.0055 | 0.0062 | 0.0055 | 5724 |
| 1715639700 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1715380500 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1715294100 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1715207700 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1715121300 | 0.0055 | 0.0003 | 5.77 | 0.0052 | 0.0055 | 0.0052 | 10233 |
| 1715034900 | 0.0052 | 0.0001 | 1.96 | 0.0052 | 0.0052 | 0.0052 | 10019 |
| 1714775700 | 0.0051 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0051 | 29 |
| 1714689300 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0051 | 0.0051 | 10 |
| 1714602900 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0051 | 0.0051 | 0 |
| 1714516500 | 0.0051 | -0.0026 | -33.77 | 0.0051 | 0.0054 | 0.0051 | 860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
