Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Smg Industries Inc (OP: SMGI )

0.0539 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.1169 0.1650 0.1111 0.1650 82,700 -0.01(-2.94%)
May 27, 2021 0.1500 0.1700 0.1500 0.1700 6,750 +0.00(+0.00%)
May 26, 2021 0.1458 0.1700 0.1458 0.1700 6,000 +0.00(+0.00%)
May 25, 2021 0.1600 0.1700 0.1211 0.1700 27,065 -0.01(-7.36%)
May 24, 2021 0.1400 0.1835 0.1300 0.1835 37,618 +0.02(+14.83%)
May 21, 2021 0.1598 0.1598 0.1598 0.1598 6,325 -0.00(-0.06%)
May 20, 2021 0.1470 0.1600 0.1284 0.1599 43,600 -0.02(-12.86%)
May 19, 2021 0.1835 0.1835 0.1835 0.1835 1,020 +0.04(+26.55%)
May 17, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 14, 2021 0.1780 0.1780 0.1450 0.1450 10,200 -0.02(-11.59%)
May 11, 2021 0.1640 0.1640 0.1640 0 +0.00(+2.50%)
May 10, 2021 0.1705 0.1705 0.1600 0.1600 1,450 -0.02(-12.09%)
May 07, 2021 0.1530 0.1830 0.1500 0.1820 65,585 -0.00(-0.82%)
May 06, 2021 0.1834 0.1835 0.1834 0.1835 5,607 -0.00(-0.76%)
May 05, 2021 0.1670 0.1849 0.1530 0.1849 62,530 +0.03(+20.85%)
May 04, 2021 0.1530 0.1530 0.1530 0.1530 29,455 -0.01(-7.27%)
Apr 30, 2021 0.1650 0.1650 0.1650 0 -0.01(-8.28%)
Apr 29, 2021 0.1900 0.1900 0.1799 0.1799 7,500 -0.00(-0.06%)
Apr 28, 2021 0.1800 0.1800 0.1800 0.1800 5,001 +0.01(+2.86%)
Apr 27, 2021 0.1750 0.1750 0.1750 0.1750 2,550 -0.01(-3.31%)
Apr 23, 2021 0.1810 0.1810 0.1810 0 +0.00(+0.00%)
Apr 22, 2021 0.1850 0.2080 0.1670 0.1810 65,700 -0.00(-2.16%)
Apr 20, 2021 0.1850 0.1850 0.1850 0 +0.00(+1.09%)
Apr 19, 2021 0.1860 0.1950 0.1830 0.1830 42,932 -0.01(-6.15%)
Apr 16, 2021 0.1900 0.1950 0.1900 0.1950 5,500 +0.00(+0.00%)
Apr 15, 2021 0.1950 0.1950 0.1950 0.1950 4,000 +0.00(+0.00%)
Apr 14, 2021 0.1950 0.1950 0.1950 0.1950 4,393 +0.00(+0.00%)
Apr 13, 2021 0.2580 0.2580 0.1900 0.1950 20,900 -0.01(-2.50%)
Apr 12, 2021 0.2000 0.2300 0.2000 0.2000 15,900 +0.00(+0.00%)
Apr 09, 2021 0.1998 0.2000 0.1860 0.2000 26,000 -0.02(-9.09%)
Apr 08, 2021 0.2120 0.2200 0.2035 0.2200 12,700 -0.01(-4.31%)
Apr 07, 2021 0.2350 0.2350 0.2299 0.2299 6,104 -0.01(-4.21%)
Apr 06, 2021 0.2350 0.2500 0.1621 0.2400 36,440 -0.01(-4.00%)
Apr 05, 2021 0.2460 0.2500 0.2262 0.2500 13,703 +0.00(+0.81%)
Apr 01, 2021 0.2250 0.2480 0.2250 0.2480 1,700 +0.03(+11.71%)
Mar 31, 2021 0.1711 0.2622 0.1711 0.2220 128,148 +0.04(+23.33%)
Mar 30, 2021 0.2000 0.2200 0.1700 0.1800 19,526 -0.02(-10.00%)
Mar 29, 2021 0.2050 0.2095 0.2000 0.2000 7,854 +0.00(+0.00%)
Mar 25, 2021 0.2000 0.2000 0.2000 0 -0.00(-0.99%)
Mar 24, 2021 0.2130 0.2500 0.1010 0.2020 58,175 -0.01(-5.39%)
Mar 23, 2021 0.2900 0.2900 0.2135 0.2135 34,253 -0.06(-20.93%)
Mar 22, 2021 0.2360 0.2900 0.2360 0.2700 20,370 +0.03(+14.41%)
Mar 18, 2021 0.2360 0.2360 0.2360 0 +0.00(+0.85%)
Mar 17, 2021 0.2440 0.2440 0.2340 0.2340 7,900 +0.00(+0.43%)
Mar 16, 2021 0.2350 0.2350 0.2330 0.2330 6,176 +0.00(+0.00%)
Mar 15, 2021 0.2710 0.2900 0.2330 0.2330 37,686 -0.06(-19.66%)
Mar 12, 2021 0.3550 0.3550 0.2520 0.2900 43,500 +0.02(+7.41%)
Mar 11, 2021 0.2190 0.3990 0.1800 0.2700 595,403 +0.05(+22.73%)
Mar 10, 2021 0.1511 0.2200 0.1500 0.2200 57,027 +0.00(+0.05%)
Mar 09, 2021 0.2300 0.2300 0.1800 0.2199 23,144 +0.03(+15.74%)
Mar 08, 2021 0.1900 0.1900 0.1900 0.1900 700 -0.01(-5.00%)
Mar 05, 2021 0.2095 0.2210 0.1500 0.2000 214,300 -0.04(-18.03%)
Mar 04, 2021 0.2001 0.2440 0.1960 0.2440 49,503 +0.00(+1.84%)
Mar 03, 2021 0.2173 0.2590 0.1900 0.2396 7,035 +0.04(+22.24%)
Mar 02, 2021 0.2150 0.2150 0.1850 0.1960 43,000 -0.02(-10.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.