SMC Entertainment Inc (PK) (SMCE)
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 | 0 | 0.0016 | 0.0016 | 0.0012 | 2451860 | 0.00145966 | CS |
| 4 | 0.00035 | 28 | 0.00125 | 0.002 | 0.001 | 3332083 | 0.00154589 | CS |
| 12 | -0.0002 | -11.1111111111 | 0.0018 | 0.002 | 0.0009 | 4117611 | 0.00147027 | CS |
| 26 | -0.0063 | -79.746835443 | 0.0079 | 0.0079 | 0.0009 | 6546837 | 0.00314574 | CS |
| 52 | 0.00095 | 146.153846154 | 0.00065 | 0.0079 | 0.0005 | 10189789 | 0.00249578 | CS |
| 156 | -0.0084 | -84 | 0.01 | 0.01735 | 0.0005 | 6464837 | 0.00252966 | CS |
| 260 | -0.0041 | -71.9298245614 | 0.0057 | 0.033 | 0.0005 | 4558526 | 0.00297896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.0016 | 0.0002 | 14.29 | 0.0014 | 0.0016 | 0.0013 | 2029766 |
| 1735856700 | 0.0014 | -0.0001 | -6.67 | 0.0014 | 0.0014499 | 0.0011999 | 4471767 |
| 1735683960 | 0.0015 | -5.0E-5 | -3.23 | 0.0014 | 0.0016 | 0.0014 | 2227648 |
| 1735597740 | 0.00155 | 5.0E-5 | 3.33 | 0.00155 | 0.0016 | 0.0014 | 1031347 |
| 1735338000 | 0.0015 | -0.0001 | -6.25 | 0.0016 | 0.0016 | 0.0014 | 2076679 |
| 1735252020 | 0.0016 | -0.0001 | -5.88 | 0.0014 | 0.0018 | 0.0014 | 2354473 |
| 1735078200 | 0.0017 | -0.0002 | -10.53 | 0.0017 | 0.00175 | 0.0015 | 7222376 |
| 1734992400 | 0.0019 | 0.0002 | 11.76 | 0.00185 | 0.002 | 0.00155 | 4203255 |
| 1734733200 | 0.0017 | 0.0004 | 30.77 | 0.00125 | 0.002 | 0.00125 | 22870737 |
| 1734646800 | 0.0013 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.0011 | 744496 |
| 1734560940 | 0.0013 | 0.0002 | 18.18 | 0.0011999 | 0.0013 | 0.0011 | 1072013 |
| 1734474360 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.001 | 1105463 |
| 1734388140 | 0.0011 | -0.0001 | -8.33 | 0.0011999 | 0.0011999 | 0.0011 | 1740452 |
| 1734128940 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.0011 | 1012766 |
| 1734042480 | 0.0011999 | 0 | 0.00 | 0.001 | 0.0011999 | 0.001 | 274656 |
| 1733955900 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0011999 | 0.001 | 553953 |
| 1733869200 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.001 | 2859956 |
| 1733782800 | 0.0011 | -0.0001 | -8.33 | 0.0011 | 0.0011999 | 0.001 | 3425665 |
| 1733523600 | 0.0011999 | -0.0001 | -7.69 | 0.00125 | 0.0013 | 0.0011 | 729800 |
| 1733437500 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.001 | 6796780 |
| 1733350980 | 0.0014 | 0.0002001 | 16.68 | 0.0011999 | 0.0014 | 0.00105 | 4159198 |
| 1733264700 | 0.0011999 | 0.0001 | 9.09 | 0.0011 | 0.0011999 | 0.0009 | 6855480 |
| 1733178180 | 0.0011 | -0.0001 | -8.33 | 0.001 | 0.0011999 | 0.001 | 4226685 |
| 1732918200 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.001 | 536325 |
| 1732746540 | 0.0011999 | 0 | 0.00 | 0.00105 | 0.0011999 | 0.001 | 2299907 |
| 1732660140 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0011999 | 0.00095 | 7233327 |
| 1732573560 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011 | 2741006 |
| 1732314000 | 0.0013 | 0 | 0.00 | 0.00125 | 0.0013 | 0.00125 | 390398 |
| 1732227900 | 0.0013 | 5.0E-5 | 4.00 | 0.0013 | 0.0014 | 0.0011 | 1880975 |
| 1732141740 | 0.00125 | -0.0001 | -7.41 | 0.0013 | 0.0013 | 0.0011 | 961422 |
| 1732054800 | 0.00135 | 5.0E-5 | 3.85 | 0.0013 | 0.0014 | 0.0011 | 1365001 |
| 1731968640 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0011999 | 3256334 |
| 1731709260 | 0.0014 | -0.0001 | -6.67 | 0.0015 | 0.0015 | 0.0011 | 6267555 |
| 1731622800 | 0.0015 | 0 | 0.00 | 0.0013 | 0.00155 | 0.0013 | 3855600 |
| 1731536760 | 0.0015 | 0.0001 | 7.14 | 0.0014499 | 0.0016 | 0.00125 | 16075565 |
| 1731450480 | 0.0014 | -0.0002 | -12.50 | 0.0015 | 0.0016 | 0.00135 | 1902855 |
| 1731363600 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0014 | 3564081 |
| 1731104400 | 0.0016 | 0.0001 | 6.67 | 0.0015 | 0.0016 | 0.0014499 | 6101085 |
| 1731018540 | 0.0015 | 0.0001 | 7.14 | 0.0017 | 0.0017 | 0.0014499 | 2264384 |
| 1730931600 | 0.0014 | -0.0001 | -6.67 | 0.0015 | 0.0018 | 0.0014 | 9991350 |
| 1730845680 | 0.0015 | 0.0001 | 7.14 | 0.0014 | 0.0015 | 0.0013 | 1087041 |
| 1730759160 | 0.0014 | -0.0001 | -6.67 | 0.0013 | 0.0014499 | 0.0013 | 5333070 |
| 1730496420 | 0.0015 | -0.0002 | -11.76 | 0.0016 | 0.0017 | 0.0014 | 4450970 |
| 1730409780 | 0.0017 | 0.0002 | 13.33 | 0.0014499 | 0.0017 | 0.00135 | 8409724 |
| 1730323500 | 0.0015 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0013 | 5795121 |
| 1730237280 | 0.0015 | -0.0003 | -16.67 | 0.0018 | 0.0018 | 0.00135 | 6737851 |
| 1730150880 | 0.0018 | 0.0003 | 20.00 | 0.0015 | 0.0018 | 0.0014499 | 2520750 |
| 1729891500 | 0.0015 | 0 | 0.00 | 0.0016 | 0.0017 | 0.0014 | 5216296 |
| 1729805160 | 0.0015 | 0.0002 | 15.38 | 0.0013 | 0.0018 | 0.0013 | 14413120 |
| 1729718940 | 0.0013 | -0.0001 | -7.14 | 0.0011999 | 0.0014 | 0.0011999 | 394063 |
| 1729632300 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.0011999 | 1646206 |
| 1729545600 | 0.0013 | -0.0002 | -13.33 | 0.0015 | 0.0015 | 0.0011999 | 10791826 |
| 1729286400 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0013 | 824367 |
| 1729200000 | 0.0015 | -0.0001 | -6.25 | 0.0015 | 0.0016 | 0.0014 | 1621171 |
| 1729113960 | 0.0016 | 0.0001 | 6.67 | 0.0015 | 0.0016 | 0.0014499 | 733788 |
| 1729027680 | 0.0015 | -0.0003 | -16.67 | 0.0015 | 0.0017 | 0.0014 | 2937848 |
| 1728941220 | 0.0018 | 0.0001 | 5.88 | 0.0016 | 0.0019 | 0.0015 | 3680869 |
| 1728681900 | 0.0017 | -0.0001 | -5.56 | 0.0018 | 0.0019 | 0.0015 | 5406958 |
| 1728595560 | 0.0018 | 0.0002 | 12.50 | 0.00155 | 0.0018 | 0.00138 | 4361978 |
| 1728508800 | 0.0016 | -0.0001 | -5.88 | 0.0017 | 0.0017 | 0.0015 | 2942684 |
| 1728422580 | 0.0017 | 0.0002 | 13.33 | 0.0015 | 0.0017 | 0.0015 | 3014080 |
| 1728336000 | 0.0015 | -0.0003 | -16.67 | 0.0018 | 0.0018 | 0.0015 | 18489142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
