OTC Markets OTCPK - Delayed Quote USD

Simulated Environment Concepts, Inc. (SMEV)

Compare
0.0040 0.0000 (0.00%)
At close: October 21 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 260
Oct 7, 2024 0.0052 0.0052 0.0051 0.0051 0.0051 115,000
Oct 4, 2024 0.0041 0.0053 0.0041 0.0047 0.0047 99,000
Oct 3, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Oct 2, 2024 0.0054 0.0057 0.0042 0.0056 0.0056 3,818,000
Oct 1, 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 9, 2024 0.0069 0.0070 0.0060 0.0070 0.0070 876,921
Sep 6, 2024 0.0079 0.0087 0.0056 0.0069 0.0069 7,483,834
Sep 5, 2024 0.0070 0.0114 0.0060 0.0077 0.0077 18,128,276
Sep 4, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Sep 3, 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 9, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Aug 8, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Aug 7, 2024 0.0058 0.0064 0.0058 0.0064 0.0064 10,300
Aug 6, 2024 0.0057 0.0064 0.0053 0.0064 0.0064 87,400
Aug 5, 2024 0.0063 0.0064 0.0063 0.0064 0.0064 20,000
Aug 2, 2024 0.0054 0.0063 0.0054 0.0063 0.0063 85,277
Aug 1, 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 9, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 -
Jul 8, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 -
Jul 5, 2024 0.0046 0.0066 0.0046 0.0066 0.0066 993,134
Jul 3, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 2, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 1, 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 7, 2024 0.0054 0.0070 0.0054 0.0070 0.0070 76,041
Jun 6, 2024 0.0054 0.0070 0.0054 0.0070 0.0070 216,000
Jun 5, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jun 4, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jun 3, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 31, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 30, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 29, 2024 0.0054 0.0070 0.0054 0.0070 0.0070 17,848
May 28, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 4,000
May 24, 2024 0.0054 0.0070 0.0054 0.0070 0.0070 168,000
May 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 78,000
May 22, 2024 0.0065 0.0070 0.0065 0.0070 0.0070 759,189
May 21, 2024 0.0065 0.0065 0.0047 0.0065 0.0065 947,000
May 20, 2024 0.0060 0.0065 0.0060 0.0065 0.0065 285,960
May 17, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
May 16, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
May 15, 2024 0.0059 0.0065 0.0057 0.0065 0.0065 458,000
May 14, 2024 0.0049 0.0065 0.0031 0.0065 0.0065 1,187,279
May 13, 2024 0.0045 0.0049 0.0040 0.0049 0.0049 68,250
May 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 140,002
May 9, 2024 0.0040 0.0050 0.0038 0.0050 0.0050 339,620
May 8, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
May 7, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
May 6, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
May 3, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 24,706
May 2, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
May 1, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Apr 30, 2024 0.0038 0.0048 0.0038 0.0048 0.0048 5,222
Apr 29, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Apr 26, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Apr 25, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 10,000
Apr 24, 2024 0.0041 0.0048 0.0038 0.0048 0.0048 55,572
Apr 23, 2024 0.0043 0.0050 0.0038 0.0050 0.0050 47,241
Apr 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 19, 2024 0.0043 0.0050 0.0040 0.0050 0.0050 110,622
Apr 18, 2024 0.0036 0.0045 0.0036 0.0045 0.0045 40,778
Apr 17, 2024 0.0040 0.0050 0.0030 0.0046 0.0046 631,222
Apr 16, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Apr 15, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Apr 12, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Apr 11, 2024 0.0047 0.0055 0.0047 0.0055 0.0055 13,004
Apr 10, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 8, 2024 0.0055 0.0060 0.0030 0.0060 0.0060 617,666
Apr 5, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Apr 4, 2024 0.0050 0.0065 0.0033 0.0065 0.0065 561,000
Apr 3, 2024 0.0050 0.0065 0.0050 0.0065 0.0065 258,459
Apr 2, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Apr 1, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Mar 28, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Mar 27, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Mar 26, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Mar 25, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Mar 22, 2024 0.0046 0.0065 0.0046 0.0065 0.0065 733,541
Mar 21, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Mar 20, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Mar 19, 2024 0.0060 0.0065 0.0060 0.0065 0.0065 506,184
Mar 18, 2024 0.0060 0.0065 0.0049 0.0065 0.0065 1,266,817
Mar 15, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Mar 14, 2024 0.0062 0.0062 0.0061 0.0061 0.0061 25,000
Mar 13, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 55,000
Mar 12, 2024 0.0050 0.0062 0.0049 0.0062 0.0062 109,500
Mar 11, 2024 0.0060 0.0065 0.0047 0.0050 0.0050 182,222
Mar 8, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Mar 7, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Mar 6, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Mar 5, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 10,000
Mar 4, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 10,000
Mar 1, 2024 0.0063 0.0065 0.0060 0.0060 0.0060 33,000
Feb 29, 2024 0.0060 0.0065 0.0060 0.0065 0.0065 135,837
Feb 28, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Feb 27, 2024 0.0061 0.0065 0.0061 0.0065 0.0065 22,100
Feb 26, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 5,000
Feb 23, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Feb 22, 2024 0.0054 0.0069 0.0054 0.0069 0.0069 32,500
Feb 21, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Feb 20, 2024 0.0068 0.0069 0.0054 0.0069 0.0069 30,000
Feb 16, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Feb 15, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Feb 14, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Feb 13, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Feb 12, 2024 0.0064 0.0070 0.0064 0.0069 0.0069 125,000
Feb 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 6, 2024 0.0065 0.0080 0.0064 0.0080 0.0080 130,001
Feb 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 31, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 711
Jan 26, 2024 0.0065 0.0080 0.0064 0.0080 0.0080 35,000
Jan 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 24, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 9,000
Jan 23, 2024 0.0072 0.0079 0.0064 0.0079 0.0079 64,467
Jan 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 50,000
Jan 19, 2024 0.0074 0.0080 0.0074 0.0079 0.0079 10,180
Jan 18, 2024 0.0080 0.0080 0.0072 0.0080 0.0080 3,000
Jan 17, 2024 0.0064 0.0079 0.0057 0.0073 0.0073 485,000
Jan 16, 2024 0.0068 0.0069 0.0063 0.0069 0.0069 25,000
Jan 12, 2024 0.0069 0.0080 0.0069 0.0069 0.0069 150,820
Jan 11, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 10,000
Jan 10, 2024 0.0064 0.0079 0.0063 0.0079 0.0079 250,000
Jan 9, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jan 8, 2024 0.0075 0.0076 0.0075 0.0075 0.0075 72,500
Jan 5, 2024 0.0069 0.0080 0.0067 0.0067 0.0067 124,000
Jan 4, 2024 0.0069 0.0071 0.0068 0.0071 0.0071 505,000
Jan 3, 2024 0.0070 0.0074 0.0070 0.0074 0.0074 251,000
Jan 2, 2024 0.0078 0.0080 0.0058 0.0075 0.0075 955,674
Dec 29, 2023 0.0076 0.0082 0.0060 0.0082 0.0082 1,323,169
Dec 28, 2023 0.0058 0.0076 0.0057 0.0076 0.0076 108,836
Dec 27, 2023 0.0079 0.0079 0.0058 0.0078 0.0078 510,000
Dec 26, 2023 0.0065 0.0070 0.0065 0.0070 0.0070 2,000
Dec 22, 2023 0.0050 0.0065 0.0050 0.0065 0.0065 638,364
Dec 21, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 20, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 19, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 15,000
Dec 18, 2023 0.0048 0.0057 0.0047 0.0055 0.0055 458,029
Dec 15, 2023 0.0055 0.0058 0.0055 0.0058 0.0058 182,636
Dec 14, 2023 0.0058 0.0058 0.0047 0.0058 0.0058 725,000
Dec 13, 2023 0.0058 0.0058 0.0047 0.0047 0.0047 400
Dec 12, 2023 0.0047 0.0059 0.0047 0.0059 0.0059 33,571
Dec 11, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 -
Dec 8, 2023 0.0047 0.0059 0.0047 0.0059 0.0059 80,400
Dec 7, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 -
Dec 6, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 -
Dec 5, 2023 0.0060 0.0064 0.0050 0.0064 0.0064 80,800
Dec 4, 2023 0.0055 0.0065 0.0049 0.0060 0.0060 1,101,957
Dec 1, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
Nov 30, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
Nov 29, 2023 0.0055 0.0067 0.0055 0.0067 0.0067 58,001
Nov 28, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Nov 27, 2023 0.0056 0.0068 0.0056 0.0068 0.0068 513,570
Nov 24, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Nov 22, 2023 0.0055 0.0074 0.0055 0.0073 0.0073 483,300
Nov 21, 2023 0.0079 0.0079 0.0078 0.0079 0.0079 50,000
Nov 20, 2023 0.0052 0.0078 0.0052 0.0078 0.0078 401,000
Nov 17, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 16, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 15, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 14, 2023 0.0052 0.0080 0.0039 0.0080 0.0080 1,479,428
Nov 13, 2023 0.0051 0.0080 0.0038 0.0079 0.0079 1,040,283
Nov 10, 2023 0.0060 0.0080 0.0038 0.0080 0.0080 529,690
Nov 9, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Nov 8, 2023 0.0064 0.0086 0.0060 0.0085 0.0085 217,491
Nov 7, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Nov 6, 2023 0.0050 0.0093 0.0045 0.0085 0.0085 990,300
Nov 3, 2023 0.0043 0.0063 0.0041 0.0063 0.0063 387,844
Nov 2, 2023 0.0062 0.0062 0.0062 0.0062 0.0062 -
Nov 1, 2023 0.0062 0.0062 0.0062 0.0062 0.0062 -
Oct 31, 2023 0.0057 0.0065 0.0049 0.0062 0.0062 481,904
Oct 30, 2023 0.0066 0.0066 0.0066 0.0066 0.0066 -
Oct 27, 2023 0.0050 0.0074 0.0042 0.0066 0.0066 364,000
Oct 26, 2023 0.0054 0.0065 0.0054 0.0065 0.0065 83,479
Oct 25, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
Oct 24, 2023 0.0047 0.0067 0.0046 0.0067 0.0067 1,030,000
Oct 23, 2023 0.0048 0.0068 0.0046 0.0068 0.0068 8,000

Related Tickers