Simulated Environment Concepts Inc (PK) (SMEV)
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 | 0.0013 | 22.8070175439 | 0.0057 | 0.007 | 0.0057 | 1000 | 0.007 | CS |
| 4 | 0.001 | 16.6666666667 | 0.006 | 0.007 | 0.0038 | 316729 | 0.00673034 | CS |
| 12 | 0.0032 | 84.2105263158 | 0.0038 | 0.007 | 0.0031 | 306753 | 0.00659934 | CS |
| 26 | -0.0002 | -2.77777777778 | 0.0072 | 0.008 | 0.003 | 246038 | 0.0064273 | CS |
| 52 | 0.002 | 40 | 0.005 | 0.0093 | 0.003 | 305257 | 0.00661737 | CS |
| 156 | -0.0068 | -49.2753623188 | 0.0138 | 0.0229 | 0.0001 | 596869 | 0.0115227 | CS |
| 260 | 0.0068 | 3400 | 0.0002 | 0.025 | 0.0001 | 2223832 | 0.00633534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 110 |
| 1721683560 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1721424360 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1721337960 | 0.007 | 0 | 0.00 | 0.0057 | 0.007 | 0.0057 | 1000 |
| 1721251740 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1721165340 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1721078940 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.00687 | 6500 |
| 1720819680 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1720733280 | 0.007 | 0.00043 | 6.54 | 0.0049 | 0.007 | 0.0047 | 255222 |
| 1720646640 | 0.00657 | 0 | 0.00 | 0.00657 | 0.00657 | 0.00657 | 0 |
| 1720560240 | 0.00657 | 0 | 0.00 | 0.00657 | 0.00657 | 0.00657 | 0 |
| 1720473840 | 0.00657 | 0 | 0.00 | 0.00657 | 0.00657 | 0.00657 | 0 |
| 1720214640 | 0.00657 | -0.00043 | -6.14 | 0.0046 | 0.0066 | 0.0046 | 993134 |
| 1720042020 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1719955620 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1719869220 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1719610020 | 0.007 | 0 | 0.00 | 0.006 | 0.007 | 0.0038 | 327791 |
| 1719523740 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1719437340 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1719350940 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1719264540 | 0.007 | 0 | 0.00 | 0.0056 | 0.007 | 0.0056 | 52000 |
| 1719005220 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 5000 |
| 1718918940 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1718746140 | 0.007 | 0.0015 | 27.27 | 0.005 | 0.007 | 0.005 | 987390 |
| 1718659680 | 0.0055 | -0.0015 | -21.43 | 0.00665 | 0.007 | 0.0055 | 337500 |
| 1718400300 | 0.007 | 5.0E-5 | 0.72 | 0.0057999 | 0.007 | 0.0057999 | 280000 |
| 1718313780 | 0.00695 | 0 | 0.00 | 0.00695 | 0.00695 | 0.00695 | 0 |
| 1718227380 | 0.00695 | -5.0E-5 | -0.71 | 0.0064 | 0.00695 | 0.0064 | 43123 |
| 1718141340 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 506000 |
| 1718054880 | 0.007 | 0 | 0.00 | 0.0055 | 0.007 | 0.0055 | 326069 |
| 1717795800 | 0.007 | 0 | 0.00 | 0.0054 | 0.007 | 0.0054 | 76041 |
| 1717709400 | 0.007 | 0 | 0.00 | 0.0054 | 0.007 | 0.0054 | 216000 |
| 1717622820 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1717536420 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1717450020 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1717190820 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1717104420 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1717018020 | 0.007 | 0 | 0.00 | 0.0054 | 0.007 | 0.0054 | 17848 |
| 1716931740 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 4000 |
| 1716585840 | 0.007 | 0 | 0.00 | 0.0054 | 0.007 | 0.0054 | 168000 |
| 1716499740 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 78000 |
| 1716412800 | 0.007 | 0.0005 | 7.69 | 0.00645 | 0.007 | 0.00645 | 759189 |
| 1716326940 | 0.0065 | 0 | 0.00 | 0.00645 | 0.0065 | 0.0047 | 947000 |
| 1716240180 | 0.0065 | 0 | 0.00 | 0.006 | 0.0065 | 0.006 | 285960 |
| 1715980800 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1715894400 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1715808000 | 0.0065 | 1.5E-5 | 0.23 | 0.0059 | 0.0065 | 0.0057 | 458000 |
| 1715722140 | 0.006485 | 0.001635 | 33.71 | 0.0049 | 0.006485 | 0.0031 | 1187279 |
| 1715635200 | 0.00485 | -0.00015 | -3.00 | 0.0045 | 0.00485 | 0.004 | 68250 |
| 1715376000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 140002 |
| 1715289720 | 0.005 | 0.0002001 | 4.17 | 0.004 | 0.005 | 0.0038 | 339620 |
| 1715203740 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1715117340 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1715030940 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1714771740 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 24706 |
| 1714685400 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1714599000 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1714512600 | 0.0047999 | 0 | 0.00 | 0.0038 | 0.0047999 | 0.0038 | 5222 |
| 1714425900 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1714166700 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1714080300 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 10000 |
| 1713994020 | 0.0047999 | -0.0002 | -4.00 | 0.0041 | 0.0047999 | 0.0038 | 55572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
