Sims Ltd (PK) (SMSMY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720041780 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1719955380 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1719868980 | 6.76 | -0.06 | -0.88 | 6.76 | 6.76 | 6.76 | 260 |
| 1719610140 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1719523740 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1719437340 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1719350940 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1719264540 | 6.82 | 0.04 | 0.66 | 6.95 | 6.95 | 6.82 | 946 |
| 1719005220 | 6.775 | -0.02 | -0.22 | 6.775 | 6.775 | 6.775 | 1015 |
| 1718918640 | 6.79 | -0.21 | -3.00 | 6.79 | 6.79 | 6.79 | 3147 |
| 1718746140 | 7 | -0.06 | -0.85 | 7 | 7 | 7 | 740 |
| 1718659680 | 7.06 | 0.26 | 3.82 | 7.03 | 7.2 | 7.03 | 10012 |
| 1718400300 | 6.8 | -0.29 | -4.09 | 7.055 | 7.055 | 6.8 | 2730 |
| 1718314140 | 7.09 | -0.05 | -0.70 | 6.95 | 7.09 | 6.95 | 279 |
| 1718227380 | 7.14 | -0.04 | -0.53 | 7.083 | 7.14 | 7.083 | 3524 |
| 1718141340 | 7.178 | 0.01 | 0.15 | 7 | 7.178 | 7 | 427 |
| 1718054880 | 7.1675 | -0.03 | -0.45 | 7.1 | 7.1675 | 7.1 | 5634 |
| 1717795800 | 7.2 | 0.04 | 0.61 | 7.2 | 7.2 | 7.2 | 5042 |
| 1717709400 | 7.156 | 0.16 | 2.23 | 7.195 | 7.195 | 7.156 | 414 |
| 1717622940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717536540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717450140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717190940 | 7 | -0.08 | -1.19 | 7 | 7 | 7 | 1477 |
| 1717104420 | 7.084 | 0 | 0.00 | 7.084 | 7.084 | 7.084 | 0 |
| 1717018020 | 7.084 | -0.32 | -4.27 | 7.12 | 7.12 | 7.042 | 2478 |
| 1716931740 | 7.4 | 0.05 | 0.68 | 7.49 | 7.49 | 7.39 | 1999 |
| 1716585840 | 7.35 | 0.2 | 2.80 | 7.35 | 7.35 | 7.35 | 361 |
| 1716499740 | 7.15 | -0.21 | -2.85 | 7.15 | 7.15 | 7.15 | 419 |
| 1716412800 | 7.36 | -0.02 | -0.27 | 7.1456 | 7.36 | 7.1456 | 2999 |
| 1716326940 | 7.38 | 0.16 | 2.22 | 7.38 | 7.38 | 7.38 | 2039 |
| 1716240180 | 7.2195 | -0.02 | -0.21 | 7.15 | 7.2195 | 7.15 | 602 |
| 1715980800 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1715894400 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1715808000 | 7.235 | 0.02 | 0.33 | 7.235 | 7.235 | 7.235 | 223 |
| 1715721600 | 7.2109 | 0 | 0.00 | 7.2109 | 7.2109 | 7.2109 | 0 |
| 1715635200 | 7.2109 | -0.29 | -3.85 | 7.2109 | 7.2109 | 7.2109 | 486 |
| 1715376000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1715289600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1715203200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 269 |
| 1715117340 | 7.5 | -0.15 | -1.96 | 7.5 | 7.5 | 7.5 | 1154 |
| 1715030940 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1714771740 | 7.65 | 0.13 | 1.73 | 7.77 | 7.89 | 7.65 | 628 |
| 1714685400 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1714599000 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1714512600 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 141 |
| 1714426020 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1714166820 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1714080420 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1713994020 | 7.52 | -0.2 | -2.59 | 7.55 | 7.55 | 7.52 | 614 |
| 1713907740 | 7.72 | -0.13 | -1.66 | 7.72 | 7.8 | 7.626 | 2376 |
| 1713821340 | 7.85 | 0.08 | 1.03 | 7.85 | 7.85 | 7.85 | 2577 |
| 1713562140 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1713475740 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1713389340 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1713302940 | 7.77 | 0.01 | 0.13 | 7.77 | 7.77 | 7.77 | 286 |
| 1713216360 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1712957160 | 7.76 | -0.29 | -3.60 | 7.76 | 7.76 | 7.76 | 152 |
| 1712870760 | 8.05 | -0.13 | -1.59 | 8.28 | 8.28 | 8.05 | 635 |
| 1712784000 | 8.18 | 0.1 | 1.24 | 8.18 | 8.18 | 8.18 | 556 |
| 1712697600 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1712611200 | 8.08 | -0.3 | -3.52 | 8.08 | 8.08 | 8.08 | 2583 |
| 1712352180 | 8.375 | 0 | 0.00 | 8.375 | 8.375 | 8.375 | 0 |
| 1712265780 | 8.375 | 0.43 | 5.35 | 8.5 | 8.5 | 8.375 | 1152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
