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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SmartKem, Inc. - Common Stock (NQ: SMTK )

4.152 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 4.230 4.390 4.150 4.152 15,154 -0.11(-2.54%)
Sep 30, 2024 4.270 4.550 4.190 4.260 13,939 -0.09(-2.07%)
Sep 27, 2024 4.430 4.570 3.950 4.350 45,420 -0.23(-5.02%)
Sep 26, 2024 4.110 4.580 4.110 4.580 4,212 +0.07(+1.55%)
Sep 25, 2024 4.660 4.890 4.310 4.510 13,190 -0.16(-3.43%)
Sep 24, 2024 4.720 4.975 4.670 4.670 12,492 +0.06(+1.30%)
Sep 23, 2024 4.900 5.150 4.200 4.610 38,497 -0.33(-6.61%)
Sep 20, 2024 5.160 5.200 4.860 4.936 16,619 -0.05(-1.08%)
Sep 19, 2024 5.490 5.490 4.850 4.991 35,897 -0.25(-4.76%)
Sep 18, 2024 5.099 5.601 4.971 5.240 29,682 +0.43(+8.94%)
Sep 17, 2024 5.710 5.710 4.760 4.810 54,066 -0.19(-3.80%)
Sep 16, 2024 6.000 6.000 4.850 5.000 25,883 -1.10(-18.03%)
Sep 13, 2024 6.250 6.250 5.920 6.100 648 -0.20(-3.17%)
Sep 12, 2024 6.440 6.500 5.820 6.300 15,781 +0.15(+2.44%)
Sep 11, 2024 5.940 6.281 5.210 6.150 114,341 +1.07(+21.06%)
Sep 10, 2024 4.850 5.080 4.810 5.080 8,534 -0.46(-8.30%)
Sep 09, 2024 6.480 6.480 5.500 5.540 12,219 -1.35(-19.59%)
Sep 06, 2024 5.270 7.390 5.270 6.890 126,096 +1.44(+26.42%)
Sep 05, 2024 4.900 5.500 4.900 5.450 2,879 +0.45(+9.03%)
Sep 04, 2024 5.150 5.150 4.880 4.998 9,530 -0.10(-1.99%)
Sep 03, 2024 5.300 5.550 5.090 5.100 4,904 +0.04(+0.79%)
Aug 30, 2024 5.010 5.060 5.010 5.060 472 +0.06(+1.20%)
Aug 29, 2024 5.200 5.200 5.000 5.000 1,188 -0.05(-0.99%)
Aug 28, 2024 5.250 5.250 4.980 5.050 3,170 +0.07(+1.41%)
Aug 27, 2024 5.550 5.610 4.950 4.980 16,469 -0.77(-13.39%)
Aug 26, 2024 5.100 5.750 5.090 5.750 6,933 +0.75(+15.00%)
Aug 23, 2024 5.200 5.200 5.000 5.000 1,058 -0.12(-2.34%)
Aug 22, 2024 5.160 5.160 5.110 5.120 1,827 -0.28(-5.19%)
Aug 21, 2024 5.400 5.514 5.200 5.400 7,619 -0.20(-3.57%)
Aug 20, 2024 5.950 6.000 5.370 5.600 8,895 +0.00(+0.00%)
Aug 19, 2024 5.300 5.630 5.130 5.600 4,319 +0.20(+3.70%)
Aug 16, 2024 5.320 5.520 5.320 5.400 2,180 +0.01(+0.21%)
Aug 15, 2024 5.805 5.805 5.389 5.389 237 -0.37(-6.45%)
Aug 14, 2024 5.670 6.240 5.410 5.760 3,210 -0.74(-11.38%)
Aug 13, 2024 6.940 7.200 6.140 6.500 24,695 -0.10(-1.52%)
Aug 12, 2024 7.570 7.580 5.580 6.600 12,190 -0.35(-5.04%)
Aug 09, 2024 5.500 7.180 5.420 6.950 20,122 +1.20(+20.87%)
Aug 08, 2024 5.500 5.750 5.500 5.750 591 +0.31(+5.70%)
Aug 07, 2024 5.500 6.000 5.401 5.440 5,008 +0.05(+0.93%)
Aug 06, 2024 5.410 5.520 5.390 5.390 1,457 -0.61(-10.17%)
Aug 05, 2024 6.600 6.600 6.000 6.000 1,905 -0.70(-10.45%)
Aug 02, 2024 6.700 6.700 6.700 6.700 135 +0.70(+11.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.