SMPP

Strategic Management and... (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Strategic Management and Opportunity Corporation (PK) SMPP OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00255 11.31% 0.0251 0.0251 0.0251 0.0251 0.02255 16:00:04
more quote information »

SMPP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.03070.03070.022550.0251881,240-0.0056-18.24%
1 Month0.04450.050.022550.04089882,727-0.0194-43.6%
3 Months0.02520.050.017550.03168564,274-0.0001-0.4%
6 Months0.0220.060.010.0292167,2330.003114.09%
1 Year0.2011.100.010.342350828,398-0.1759-87.51%
3 Years0.00011.100.0000010.00303012,297,5950.02525,000.0%
5 Years0.00011.100.0000010.003032,289,8660.02525,000.0%

SMPP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.0251 0.00255 11.31% 0.0251 0.0251 0.0251 670
Jul 01 2020 0.02255 -0.00255 -10.16% 0.02255 0.02255 0.02255 357
Jun 30 2020 0.0251 -0.0056 -18.24% 0.03035 0.03035 0.0251 3,143
Jun 29 2020 0.0307 0.00 0.0% 0.0307 0.0307 0.0307 0
Jun 26 2020 0.0307 0.00 0.0% 0.0307 0.0307 0.0307 0
Jun 25 2020 0.0307 0.0007 2.33% 0.0307 0.0307 0.0307 221
Jun 24 2020 0.03 -0.0007 -2.28% 0.03 0.03 0.03 400
Jun 23 2020 0.0307 0.00 0.0% 0.0307 0.0307 0.0307 0
Jun 22 2020 0.0307 0.00 0.0% 0.0307 0.0307 0.0307 0
Jun 19 2020 0.0307 0.0007 2.33% 0.03 0.0307 0.03 9,673
Jun 18 2020 0.03 0.00 0.0% 0.03 0.03 0.03 650
Jun 17 2020 0.03 0.00 0.0% 0.03 0.03 0.03 102
Jun 16 2020 0.03 -0.015 -33.33% 0.03 0.03 0.03 350
Jun 15 2020 0.045 0.00 0.0% 0.045 0.045 0.045 0
Jun 12 2020 0.045 0.015 50.0% 0.03 0.045 0.03 441
Jun 11 2020 0.03 -0.02 -40.0% 0.04 0.04 0.03 500
Jun 10 2020 0.05 0.00 0.0% 0.05 0.05 0.05 0
Jun 09 2020 0.05 0.02 66.67% 0.03 0.05 0.03 2,700
Jun 08 2020 0.03 -0.02 -40.0% 0.05 0.05 0.03 1,200
Jun 05 2020 0.05 0.00 0.0% 0.05 0.05 0.05 0
Jun 04 2020 0.05 0.0055 12.36% 0.0445 0.05 0.0445 18,000
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.