Singing Machine Company, Inc. Historical Data - SMDM

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Singing Machine Company, Inc. (the) (QX) SMDM OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0003 0.13% 0.24 0.24 0.2397 0.2397 0.2397 16:23:13
more quote information »

SMDM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.260.260.23970.2397786-0.02-7.69%
1 Month0.310.310.23970.259817526,029-0.07-22.58%
3 Months0.2850.3150.23550.278040629,228-0.045-15.79%
6 Months0.3590.3970.1620.279169221,834-0.119-33.15%
1 Year0.320.440.1620.295589314,146-0.08-25.0%
3 Years0.650.760.1620.457104521,376-0.41-63.08%
5 Years0.210.760.01760.391987922,9780.0314.29%

SMDM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 0.24 0.0003 0.13% 0.2397 0.24 0.2397 10,505
Dec 06 2019 0.2397 0.00 0.0% 0.2397 0.2397 0.2397 500
Dec 05 2019 0.2397 0.00 0.0% 0.2397 0.2397 0.2397 500
Dec 04 2019 0.2397 0.00 0.0% 0.2397 0.2397 0.2397 500
Dec 03 2019 0.2397 -0.0203 -7.81% 0.26 0.26 0.2397 1,645
Dec 02 2019 0.26 0.00 0.0% 0.26 0.26 0.26 0
Nov 29 2019 0.26 0.00 0.0% 0.26 0.26 0.26 0
Nov 27 2019 0.26 0.02 8.33% 0.24 0.26 0.24 15,700
Nov 26 2019 0.24 0.00 0.0% 0.24 0.2551 0.24 20,603
Nov 25 2019 0.24 0.00 0.0% 0.24 0.24 0.24 5,778
Nov 22 2019 0.24 -0.01 -4.0% 0.245 0.245 0.24 40,000
Nov 21 2019 0.25 -0.02 -7.41% 0.25 0.27 0.25 137,000
Nov 20 2019 0.27 0.00 0.0% 0.255 0.27 0.255 4,000
Nov 19 2019 0.27 -0.0001 -0.04% 0.255 0.27 0.24 103,928
Nov 18 2019 0.2701 0.00 0.0% 0.2701 0.2701 0.2701 1,673
Nov 15 2019 0.2701 0.00 0.0% 0.27 0.2701 0.27 3,000
Nov 14 2019 0.2701 0.00 0.0% 0.2701 0.2701 0.2701 0
Nov 13 2019 0.2701 -0.0099 -3.54% 0.2604 0.2701 0.2604 13,000
Nov 12 2019 0.28 -0.01 -3.45% 0.29 0.29 0.2604 63,135
Nov 11 2019 0.29 -0.0176 -5.72% 0.31 0.31 0.29 5,500
See More Historical Prices »


Your Recent History
USOTC
SMDM
Singing Ma..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.