Advertisement

U.S. Markets open in 1 hr 50 mins

S&P Futures
5,872.00
-24.25(-0.41%)
Dow Futures
43,001.00
-176.00(-0.41%)
Nasdaq Futures
20,425.25
-94.25(-0.46%)
Russell 2000 Futures
2,242.30
-13.20(-0.59%)
Crude Oil
71.22
+0.66(+0.94%)
Gold
2,748.90
+10.00(+0.37%)

Simulated Environment Concepts, Inc. (SMEV)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.0040

0.0000

(0.00%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 18, 2024	0.0037	0.0040	0.0037	0.0040	0.0040	55,007
Oct 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	12,620
Oct 16, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Oct 15, 2024	0.0041	0.0049	0.0037	0.0049	0.0049	1,138,976
Oct 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 10, 2024	0.0041	0.0050	0.0041	0.0050	0.0050	752
Oct 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	260
Oct 07, 2024	0.0052	0.0052	0.0051	0.0051	0.0051	115,000
Oct 04, 2024	0.0041	0.0053	0.0041	0.0047	0.0047	99,000
Oct 03, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Oct 02, 2024	0.0054	0.0057	0.0042	0.0056	0.0056	3,818,000
Oct 01, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Sep 30, 2024	0.0049	0.0058	0.0049	0.0058	0.0058	105,000
Sep 27, 2024	0.0043	0.0059	0.0043	0.0059	0.0059	20,222
Sep 26, 2024	0.0049	0.0060	0.0049	0.0060	0.0060	73,070
Sep 25, 2024	0.0057	0.0066	0.0049	0.0064	0.0064	112,638
Sep 24, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Sep 23, 2024	0.0068	0.0068	0.0063	0.0068	0.0068	257,523
Sep 20, 2024	0.0056	0.0067	0.0050	0.0067	0.0067	814,597
Sep 19, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Sep 18, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	6,046
Sep 17, 2024	0.0061	0.0061	0.0056	0.0056	0.0056	178,260
Sep 16, 2024	0.0059	0.0065	0.0057	0.0064	0.0064	109,032
Sep 13, 2024	0.0056	0.0065	0.0050	0.0065	0.0065	550,000
Sep 12, 2024	0.0060	0.0072	0.0060	0.0072	0.0072	20,101
Sep 11, 2024	0.0066	0.0073	0.0066	0.0073	0.0073	249,012
Sep 10, 2024	0.0068	0.0074	0.0068	0.0073	0.0073	191,609
Sep 09, 2024	0.0069	0.0070	0.0060	0.0070	0.0070	876,921
Sep 06, 2024	0.0079	0.0087	0.0056	0.0069	0.0069	7,483,834
Sep 05, 2024	0.0070	0.0114	0.0060	0.0077	0.0077	18,128,276
Sep 04, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Sep 03, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Aug 30, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Aug 29, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Aug 28, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Aug 27, 2024	0.0052	0.0060	0.0052	0.0059	0.0059	229,000
Aug 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 22, 2024	0.0058	0.0064	0.0052	0.0060	0.0060	262,385
Aug 21, 2024	0.0064	0.0064	0.0038	0.0064	0.0064	1,108,500
Aug 20, 2024	0.0060	0.0064	0.0050	0.0064	0.0064	457,200
Aug 19, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	369,500
Aug 16, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Aug 15, 2024	0.0056	0.0064	0.0047	0.0064	0.0064	229,732
Aug 14, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Aug 13, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Aug 12, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Aug 09, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Aug 08, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Aug 07, 2024	0.0058	0.0064	0.0058	0.0064	0.0064	10,300
Aug 06, 2024	0.0057	0.0064	0.0053	0.0064	0.0064	87,400
Aug 05, 2024	0.0063	0.0064	0.0063	0.0064	0.0064	20,000
Aug 02, 2024	0.0054	0.0063	0.0054	0.0063	0.0063	85,277
Aug 01, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Jul 31, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Jul 30, 2024	0.0057	0.0064	0.0053	0.0064	0.0064	109,510
Jul 29, 2024	0.0052	0.0070	0.0052	0.0064	0.0064	191,573
Jul 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 24, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	10,188
Jul 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	110
Jul 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 18, 2024	0.0057	0.0070	0.0057	0.0070	0.0070	1,000
Jul 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 15, 2024	0.0070	0.0070	0.0069	0.0070	0.0070	6,500
Jul 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 11, 2024	0.0049	0.0070	0.0047	0.0070	0.0070	255,222
Jul 10, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Jul 09, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Jul 08, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Jul 05, 2024	0.0046	0.0066	0.0046	0.0066	0.0066	993,134
Jul 03, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 02, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 01, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 28, 2024	0.0060	0.0070	0.0038	0.0070	0.0070	327,791
Jun 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 24, 2024	0.0056	0.0070	0.0056	0.0070	0.0070	52,000
Jun 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	5,000
Jun 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 18, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	987,390
Jun 17, 2024	0.0066	0.0070	0.0055	0.0055	0.0055	337,500
Jun 14, 2024	0.0058	0.0070	0.0058	0.0070	0.0070	280,000
Jun 13, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Jun 12, 2024	0.0064	0.0069	0.0064	0.0069	0.0069	43,123
Jun 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	506,000
Jun 10, 2024	0.0055	0.0070	0.0055	0.0070	0.0070	326,069
Jun 07, 2024	0.0054	0.0070	0.0054	0.0070	0.0070	76,041
Jun 06, 2024	0.0054	0.0070	0.0054	0.0070	0.0070	216,000
Jun 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 04, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 03, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,872.00-24.25(-0.41%)

Dow Futures43,001.00-176.00(-0.41%)

Nasdaq Futures20,425.25-94.25(-0.46%)

Russell 2000 Futures2,242.30-13.20(-0.59%)

Crude Oil71.22+0.66(+0.94%)

Gold2,748.90+10.00(+0.37%)

Simulated Environment Concepts, Inc. (SMEV)

S&P Futures
5,872.00
-24.25(-0.41%)

Dow Futures
43,001.00
-176.00(-0.41%)

Nasdaq Futures
20,425.25
-94.25(-0.46%)

Russell 2000 Futures
2,242.30
-13.20(-0.59%)

Crude Oil
71.22
+0.66(+0.94%)

Gold
2,748.90
+10.00(+0.37%)