SMG Industries Inc (CE) (SMGI)
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 | -0.0184 | -59.3548387097 | 0.031 | 0.038 | 0.011 | 47697 | 0.0126 | CS |
| 4 | -0.0324 | -72 | 0.045 | 0.05 | 0.011 | 27037 | 0.02979412 | CS |
| 12 | -0.0424 | -77.0909090909 | 0.055 | 0.055 | 0.011 | 14578 | 0.03320142 | CS |
| 26 | -0.1494 | -92.2222222222 | 0.162 | 0.229 | 0.011 | 17708 | 0.07859888 | CS |
| 52 | -0.1674 | -93 | 0.18 | 0.49 | 0.011 | 22508 | 0.24999796 | CS |
| 156 | -0.2099 | -94.3370786517 | 0.2225 | 0.5 | 0.011 | 16993 | 0.23766941 | CS |
| 260 | -0.4374 | -97.2 | 0.45 | 0.5 | 0.011 | 21424 | 0.20612147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721424540 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721338140 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721251740 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721165340 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721078940 | 0.0126 | -0.0154 | -55.00 | 0.031 | 0.038 | 0.011 | 47697 |
| 1720819200 | 0.028 | 0.017 | 154.55 | 0.011 | 0.028 | 0.011 | 74470 |
| 1720733280 | 0.011 | -0.01 | -47.62 | 0.011 | 0.0111 | 0.011 | 6633 |
| 1720646640 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1720560240 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1720473840 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1720214640 | 0.021 | -0.011 | -34.38 | 0.02495 | 0.02495 | 0.021 | 919 |
| 1720042140 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1719955740 | 0.032 | -0.008 | -20.00 | 0.032 | 0.032 | 0.032 | 19000 |
| 1719868980 | 0.04 | -0.01 | -20.00 | 0.034 | 0.04 | 0.0320999 | 16605 |
| 1719609600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719523200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.0480999 | 19998 |
| 1719437280 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1719350880 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 30975 |
| 1719264540 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1719005340 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718918940 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718746140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 9000 |
| 1718659800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718400600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718314200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718227800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718141400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718055000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717795800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717709400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717622460 | 0.045 | 0 | 0.00 | 0.031 | 0.045 | 0.031 | 5400 |
| 1717536540 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717450140 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 312 |
| 1717190940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717104540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717018140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716931740 | 0.05 | -0.0039 | -7.24 | 0.04 | 0.05 | 0.04 | 20185 |
| 1716586140 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1716499740 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1716413340 | 0.0539 | 0 | 0.00 | 0.0539 | 0.0539 | 0.0539 | 0 |
| 1716326940 | 0.0539 | -0.0011 | -2.00 | 0.048 | 0.0539 | 0.048 | 2400 |
| 1716240180 | 0.055 | 0.014 | 34.15 | 0.041 | 0.055 | 0.041 | 4500 |
| 1715981340 | 0.041 | -0.005 | -10.87 | 0.041 | 0.041 | 0.041 | 100 |
| 1715894400 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1715808000 | 0.046 | 0.005 | 12.20 | 0.046 | 0.046 | 0.046 | 200 |
| 1715722140 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715635740 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715376540 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715290140 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715203740 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715117340 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1715030940 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1714771740 | 0.041 | -0.014 | -25.45 | 0.041 | 0.041 | 0.041 | 1003 |
| 1714685400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1714599000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1714512600 | 0.055 | 0.0075 | 15.79 | 0.055 | 0.055 | 0.055 | 3000 |
| 1714425900 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1714166700 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1714080300 | 0.0475 | -0.0065 | -12.04 | 0.0475 | 0.0475 | 0.0475 | 700 |
| 1713994020 | 0.054 | 0.0030001 | 5.88 | 0.054 | 0.054 | 0.054 | 250 |
| 1713879000 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
