SMDM

Singing Machine (QX) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Singing Machine Co (QX) SMDM OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00375 1.15% 0.33 13:06:11
Open Price Low Price High Price Close Price Previous Close
0.33 0.33 0.33 0.32625
more quote information »

SMDM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.300.330.300.31754,5000.0310.0%
1 Month0.260.3450.250.292513514,2030.0726.92%
3 Months0.300.3450.250.28515878,9380.0310.0%
6 Months0.140.440.10660.235042914,4930.19135.71%
1 Year0.240.440.08150.184984421,7120.0937.5%
3 Years0.4850.570.08150.310676619,791-0.155-31.96%
5 Years0.2150.760.01760.386200422,7460.11553.49%

SMDM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 0.33 0.00375 1.15% 0.33 0.33 0.33 818
Nov 25 2020 0.32625 0.00 0.0% 0.32625 0.32625 0.32625 0
Nov 24 2020 0.32625 0.00 0.0% 0.32625 0.32625 0.32625 0
Nov 23 2020 0.32625 0.02625 8.75% 0.3225 0.32625 0.3225 6,000
Nov 20 2020 0.30 0.0089 3.06% 0.30 0.30 0.30 3,000
Nov 19 2020 0.2911 -0.0289 -9.03% 0.2911 0.2911 0.2911 2,000
Nov 18 2020 0.32 -0.013 -3.9% 0.335 0.335 0.311 15,360
Nov 17 2020 0.333 -0.007 -2.06% 0.33 0.335 0.32 5,367
Nov 16 2020 0.34 0.08 30.77% 0.34 0.345 0.31 28,286
Nov 13 2020 0.26 0.00 0.0% 0.26 0.26 0.26 0
Nov 12 2020 0.26 0.00 0.0% 0.26 0.26 0.26 0
Nov 11 2020 0.26 0.00 0.0% 0.26 0.26 0.26 0
Nov 10 2020 0.26 0.00 0.0% 0.26 0.26 0.26 400
Nov 09 2020 0.26 0.00 0.0% 0.26 0.26 0.25 60,275
Nov 06 2020 0.26 0.00 0.0% 0.26 0.26 0.26 0
Nov 05 2020 0.26 0.00 0.0% 0.26 0.26 0.26 0
Nov 04 2020 0.26 0.00 0.0% 0.26 0.2901 0.26 7,135
Nov 03 2020 0.26 0.00 0.0% 0.26 0.26 0.26 0
Nov 02 2020 0.26 0.00 0.0% 0.26 0.26 0.26 0
Oct 30 2020 0.26 0.00 0.0% 0.26 0.26 0.26 0
Oct 29 2020 0.26 0.00 0.0% 0.26 0.26 0.26 0
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.