ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,048.42
      -0.46%
      US Tech 100
      17,168.35
      0.63%
      Dow Jones
      38,085.80
      -0.98%
      Brent Oil
      88.155
      0.01%
      Bitcoin
      64,358.51
      -0.20%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. SMC Entertainment Inc (PK) (SMCE)

      7. SMC Entertainment Inc (PK) (SMCE) Historical

      SMCE SMC Entertainment Inc (PK)

      0.00085
      -0.00005 (-5.56%)
      Apr 25 2024 - Closed
      Delayed by 15 minutes

      SMCE Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.00085 -0.00005 -5.56% 0.00085 0.00085 0.00085 100,000
      Apr 24 2024 0.0009 0.00 0.00% 0.0007 0.0009 0.0007 195,000
      Apr 23 2024 0.0009 0.00 0.00% 0.00075 0.0009 0.00075 2,509,841
      Apr 22 2024 0.0009 0.00005 5.88% 0.0007 0.0009 0.0007 120,000
      Apr 19 2024 0.00085 0.00015 21.43% 0.0008 0.00085 0.0007 6,090,227
      Apr 18 2024 0.0007 0.00 0.00% 0.0006 0.0008 0.0006 5,990,500
      Apr 17 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 0
      Apr 16 2024 0.0007 -0.00005 -6.67% 0.00075 0.00075 0.0007 200,000
      Apr 15 2024 0.00075 0.00 0.00% 0.0006 0.00075 0.0006 913,500
      Apr 12 2024 0.00075 0.0001 15.38% 0.0007 0.0008 0.0006 5,846,975
      Apr 11 2024 0.00065 0.00 0.00% 0.00065 0.00065 0.00065 0
      Apr 10 2024 0.00065 0.00015 30.00% 0.0006 0.00065 0.0006 1,115,000
      Apr 09 2024 0.0005 -0.00012 -19.35% 0.0005 0.0005 0.0005 40,000
      Apr 08 2024 0.00062 0.00002 3.33% 0.00065 0.00065 0.0006 68,539
      Apr 05 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
      Apr 04 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
      Apr 03 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 451
      Apr 02 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
      Apr 01 2024 0.0006 -0.00005 -7.69% 0.00064 0.00064 0.00057 967,000
      Mar 28 2024 0.00065 0.00005 8.33% 0.0006 0.0007 0.00057 3,438,282
      Mar 27 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 2,673,127
      Mar 26 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 496,000
      Mar 25 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 667,002
      Mar 22 2024 0.0006 0.00005 9.09% 0.00055 0.0006 0.00054 544,000
      Mar 21 2024 0.00055 -0.00005 -8.33% 0.0006 0.0006 0.0005 1,309,500
      Mar 20 2024 0.0006 0.0001 20.00% 0.0006 0.0006 0.0006 625,011
      Mar 19 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 2,600
      Mar 18 2024 0.0005 -0.0001 -16.67% 0.0005 0.0005 0.0005 2,465,000
      Mar 15 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 1,454,825
      Mar 14 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
      Mar 13 2024 0.0006 0.00 0.00% 0.0005 0.0006 0.0005 1,100,150
      Mar 12 2024 0.0006 -0.0001 -14.29% 0.0006 0.0006 0.0006 4,549,791
      Mar 11 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 0
      Mar 08 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 0
      Mar 07 2024 0.0007 0.0001 16.69% 0.0007 0.0007 0.0007 1,091,000
      Mar 06 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 1,280,000
      Mar 05 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 5,500
      Mar 04 2024 0.0006 0.00 0.00% 0.0007 0.0007 0.0006 1,440,000
      Mar 01 2024 0.0006 0.00 0.00% 0.0006 0.00065 0.0006 505,500
      Feb 29 2024 0.0006 -0.0001 -14.29% 0.0006 0.0006 0.0006 132,000
      Feb 28 2024 0.0007 0.00 0.00% 0.0006 0.0007 0.0006 1,219,848
      Feb 27 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 0
      Feb 26 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 1,152,200
      Feb 23 2024 0.0007 0.0001 16.69% 0.000675 0.0007 0.00065 1,767,338
      Feb 22 2024 0.0006 -0.00008 -11.11% 0.00063 0.00063 0.0006 200
      Feb 21 2024 0.000675 -0.00013 -15.63% 0.0007 0.0007 0.00065 2,698,571
      Feb 20 2024 0.0008 0.0001 14.29% 0.0008 0.0008 0.0008 1,125,000
      Feb 16 2024 0.0007 0.0001 16.69% 0.0007 0.00075 0.0006 2,411,933
      Feb 15 2024 0.0006 -0.0002 -25.00% 0.0007 0.0007 0.0006 4,294,909
      Feb 14 2024 0.0008 0.0001 14.29% 0.0008 0.0008 0.0008 150,000
      Feb 13 2024 0.0007 -0.00005 -6.67% 0.0009 0.0009 0.0006 15,494,775
      Feb 12 2024 0.00075 -0.00015 -16.67% 0.0009 0.0009 0.0007 3,621,121
      Feb 09 2024 0.0009 0.0001 12.50% 0.0009 0.0009 0.0009 220,000
      Feb 08 2024 0.0008 0.00 0.00% 0.0008 0.00084 0.00079 6,550,000
      Feb 07 2024 0.0008 -0.0002 -20.00% 0.00094 0.00094 0.0008 7,400,065
      Feb 06 2024 0.001 -0.00005 -4.76% 0.001 0.0011 0.001 605,020
      Feb 05 2024 0.00105 -0.00005 -4.55% 0.001 0.0011 0.0009 675,000
      Feb 02 2024 0.0011 -0.0001 -8.33% 0.0012 0.0012 0.00105 428,450
      Feb 01 2024 0.0012 0.0003 33.32% 0.001 0.0013 0.001 6,623,500
      Jan 31 2024 0.0009 -0.0001 -10.00% 0.001 0.001 0.0009 371,331
      Jan 30 2024 0.001 0.00005 5.26% 0.001 0.001 0.0009 2,341,000
      Jan 29 2024 0.00095 0.00 0.00% 0.001 0.001 0.0009 1,530,053

      Your Recent History

      USOTC
      SMCE
      SMC Entertainment (PK)
      Delayed Upgrade Clock