SMCE

SMC Entertainment (PK) Historical Data

SMCE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 0.005385 -0.00072 -11.72% 0.0061 0.0061 0.005385 10,142
Sep 22 2021 0.0061 0.00 +0.00% 0.00515 0.0061 0.00485 0
Sep 22 2021 0.0061 0.0009 17.31% 0.00515 0.0061 0.00485 384,500
Sep 21 2021 0.0052 0.00 0.0% 0.0052 0.0052 0.0052 0
Sep 20 2021 0.0052 0.00 0.0% 0.0052 0.0052 0.0052 0
Sep 17 2021 0.0052 0.00 0.0% 0.0052 0.0052 0.0052 0
Sep 16 2021 0.0052 0.00 0.0% 0.0052 0.0052 0.0052 0
Sep 15 2021 0.0052 0.00015 2.97% 0.0049 0.0052 0.0049 44,081
Sep 14 2021 0.00505 0.00 +0.00% 0.00505 0.00505 0.00505 0
Sep 14 2021 0.00505 0.00 0.0% 0.00505 0.00505 0.00505 0
Sep 13 2021 0.00505 -0.00035 -6.48% 0.0054 0.0054 0.00505 149,680
Sep 10 2021 0.0054 0.00 0.0% 0.0054 0.0054 0.0054 0
Sep 09 2021 0.0054 0.00 0.0% 0.0054 0.0054 0.0054 1,000
Sep 08 2021 0.0054 0.00 +0.00% 0.0054 0.0054 0.0054 0
Sep 08 2021 0.0054 0.00 0.0% 0.0054 0.0054 0.0054 0
Sep 07 2021 0.0054 0.00 0.0% 0.0054 0.0054 0.0054 0
Sep 06 2021 0.0054 0.00 +0.00% 0.0054 0.0054 0.0054 0
Sep 03 2021 0.0054 0.00 0.0% 0.0054 0.0054 0.0054 0
Sep 02 2021 0.0054 -0.00009 -1.64% 0.0054 0.0054 0.0054 54,133
Sep 01 2021 0.00549 0.00 0.0% 0.00549 0.00549 0.00549 0
Aug 31 2021 0.00549 0.00 0.0% 0.00549 0.00549 0.00549 0
Aug 30 2021 0.00549 0.00 0.0% 0.00549 0.00549 0.00549 0
Aug 27 2021 0.00549 0.00 0.0% 0.00549 0.00549 0.00549 0
Aug 26 2021 0.00549 0.00049 9.8% 0.00549 0.00549 0.00549 1,666
Aug 25 2021 0.005 0.00 0.0% 0.005 0.005 0.005 0
Aug 24 2021 0.005 0.00 0.0% 0.005 0.005 0.005 0
Aug 23 2021 0.005 0.0002 4.17% 0.005 0.005 0.005 160,000
Aug 20 2021 0.0048 0.00 0.0% 0.0048 0.0048 0.0048 0
Aug 19 2021 0.0048 -0.0012 -20.0% 0.0048 0.0048 0.0048 229,945
Aug 18 2021 0.006 0.00 +0.00% 0.0061 0.0061 0.0048 0
Aug 18 2021 0.006 0.00 0.0% 0.0061 0.0061 0.0048 72,500
Aug 17 2021 0.006 0.00055 10.09% 0.006 0.006 0.0059 105,000
Aug 16 2021 0.00545 -0.00005 -0.91% 0.00545 0.00545 0.00545 25,000
Aug 13 2021 0.0055 0.00 +0.00% 0.00565 0.00565 0.0055 0
Aug 13 2021 0.0055 0.00 0.0% 0.00565 0.00565 0.0055 115,000
Aug 12 2021 0.0055 0.00 +0.00% 0.00545 0.0061 0.0048 0
Aug 12 2021 0.0055 0.00 0.0% 0.00545 0.0061 0.0048 450,012
Aug 11 2021 0.0055 -0.0008 -12.7% 0.0063 0.0072 0.0047 1,129,615
Aug 10 2021 0.0063 0.00 +0.00% 0.0054 0.0063 0.0054 0
Aug 10 2021 0.0063 0.0004 6.78% 0.0054 0.0063 0.0054 502,139
Aug 09 2021 0.0059 0.00 +0.00% 0.0059 0.0059 0.0059 0
Aug 09 2021 0.0059 0.00 0.0% 0.0059 0.0059 0.0059 0
Aug 06 2021 0.0059 0.0006 11.32% 0.005675 0.0059 0.005675 50,000
Aug 05 2021 0.0053 0.00 0.0% 0.0053 0.0053 0.0053 0
Aug 04 2021 0.0053 -0.0002 -3.64% 0.0059 0.006 0.0053 211,546
Aug 03 2021 0.0055 0.00 0.0% 0.0055 0.0055 0.0055 0
Aug 02 2021 0.0055 0.00 0.0% 0.0055 0.0055 0.0055 0
Jul 30 2021 0.0055 0.0004 7.84% 0.0055 0.0055 0.0051 39,272
Jul 29 2021 0.0051 0.00 +0.00% 0.0051 0.0051 0.0051 0
Jul 29 2021 0.0051 -0.0004 -7.27% 0.0051 0.0051 0.0051 100
Jul 28 2021 0.0055 0.00 0.0% 0.0055 0.0055 0.0055 0
Jul 27 2021 0.0055 0.00055 11.11% 0.0044 0.0055 0.0044 47,000
Jul 26 2021 0.00495 -0.00055 -10.0% 0.0055 0.0055 0.0044 40,350
Jul 23 2021 0.0055 0.00055 11.11% 0.0055 0.0055 0.0055 50,000
Jul 22 2021 0.00495 0.00 +0.00% 0.00495 0.00495 0.00495 0
Jul 22 2021 0.00495 -0.00065 -11.61% 0.00495 0.00495 0.00495 2,400
Jul 21 2021 0.0056 0.0001 1.82% 0.0041 0.0056 0.0041 37,987
Jul 20 2021 0.0055 0.0001 1.85% 0.00485 0.0055 0.00485 2,000
Jul 19 2021 0.0054 0.00 +0.00% 0.0043 0.0056 0.0043 0
Jul 19 2021 0.0054 0.0009 20.0% 0.0043 0.0056 0.0043 90,089
Jul 16 2021 0.0045 0.00 0.0% 0.0045 0.0045 0.0045 0
Jul 15 2021 0.0045 -0.0005 -10.0% 0.0048 0.0052 0.0045 140,000
Jul 14 2021 0.005 -0.0002 -3.85% 0.0048 0.005 0.0048 65,013
Jul 13 2021 0.0052 0.00 +0.00% 0.005 0.0052 0.0049 0
Jul 13 2021 0.0052 0.00 0.0% 0.005 0.0052 0.0049 20,840
Jul 12 2021 0.0052 0.00 +0.00% 0.0052 0.0056 0.0052 0
Jul 12 2021 0.0052 -0.0004 -7.14% 0.0052 0.0056 0.0052 10,300
Jul 09 2021 0.0056 0.00 +0.00% 0.0056 0.0056 0.0056 0
Jul 09 2021 0.0056 0.00025 4.67% 0.0056 0.0056 0.0056 25,000
Jul 08 2021 0.00535 0.00035 7.0% 0.0059 0.0059 0.00535 50,000
Jul 07 2021 0.005 0.00 +0.00% 0.005 0.00545 0.005 0
Jul 07 2021 0.005 0.00 0.0% 0.005 0.00545 0.005 100,000
Jul 06 2021 0.005 -0.0005 -9.09% 0.0054 0.0054 0.005 110,990
Jul 05 2021 0.0055 0.00 +0.00% 0.0055 0.0055 0.0055 0
Jul 02 2021 0.0055 0.00 +0.00% 0.0055 0.0055 0.0055 0
Jul 02 2021 0.0055 -0.0003 -5.17% 0.0055 0.0055 0.0055 400
Jul 01 2021 0.0058 -0.0001 -1.69% 0.0057 0.0059 0.005 36,714
Jun 30 2021 0.0059 -0.0003 -4.84% 0.0059 0.0059 0.0058 15,122
Jun 29 2021 0.0062 0.00 +0.00% 0.0062 0.0062 0.0062 0
Jun 29 2021 0.0062 0.00 0.0% 0.0062 0.0062 0.0062 0
Jun 28 2021 0.0062 0.00 0.0% 0.0062 0.0062 0.0062 0


Your Recent History
USOTC
SMCE
SMC Entert..
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.