Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smg Industries Inc
(OP:
SMGI
)
0.0539
UNCHANGED
Streaming Delayed Price
Updated: 10:43 AM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 21, 2024
0.0539
0
-0.00(-2.00%)
May 20, 2024
0.0410
0.0550
0.0410
0.0550
4,500
+0.01(+34.15%)
May 17, 2024
0.0410
0.0410
0.0410
0.0410
100
-0.00(-10.87%)
May 15, 2024
0.0460
0
+0.00(+12.20%)
May 03, 2024
0.0410
0
-0.01(-25.45%)
Apr 30, 2024
0.0550
0
+0.01(+15.79%)
Apr 25, 2024
0.0475
0
-0.01(-12.04%)
Apr 24, 2024
0.0540
0.0540
0.0540
0.0540
250
+0.00(+5.88%)
Apr 15, 2024
0.0510
10
-0.01(-21.78%)
Apr 10, 2024
0.0652
0
-0.00(-1.21%)
Apr 08, 2024
0.0660
0
+0.00(+1.54%)
Apr 04, 2024
0.0650
0
-0.00(-0.31%)
Mar 28, 2024
0.0652
0
-0.04(-40.73%)
Mar 27, 2024
0.1100
0.1100
0.1100
0.1100
4,500
+0.03(+35.97%)
Mar 26, 2024
0.1189
0.1189
0.0809
0.0809
3,000
-0.00(-0.37%)
Mar 25, 2024
0.0812
0.0812
0.0812
0.0812
155
-0.00(-0.37%)
Mar 22, 2024
0.0944
0.0980
0.0650
0.0815
25,300
+0.01(+16.10%)
Mar 21, 2024
0.0702
0.0702
0.0702
0.0702
400
+0.01(+8.00%)
Mar 19, 2024
0.0650
0
-0.01(-18.75%)
Mar 14, 2024
0.0800
0
+0.01(+23.08%)
Mar 11, 2024
0.0650
0
-0.01(-13.33%)
Mar 08, 2024
0.1300
0.1300
0.0503
0.0750
315,822
-0.07(-46.43%)
Mar 07, 2024
0.1400
0.1400
0.1400
0.1400
335
+0.01(+7.69%)
Mar 06, 2024
0.1300
0.1300
0.1300
0.1300
10,000
+0.03(+27.45%)
Mar 04, 2024
0.1020
0
-0.02(-17.61%)
Mar 01, 2024
0.1637
0.1700
0.1238
0.1238
34,850
-0.06(-31.18%)
Feb 29, 2024
0.1799
0.1799
0.1799
0.1799
100
-0.01(-5.32%)
Feb 28, 2024
0.1900
0.1900
0.1889
0.1900
21,472
+0.02(+12.43%)
Feb 22, 2024
0.1690
0
+0.00(+0.00%)
Feb 16, 2024
0.1690
30
-0.01(-5.69%)
Feb 14, 2024
0.1792
10
+0.03(+17.12%)
Feb 12, 2024
0.1530
0
-0.02(-8.93%)
Feb 08, 2024
0.1680
0
+0.00(+1.82%)
Feb 06, 2024
0.1650
0
+0.00(+1.66%)
Feb 02, 2024
0.1623
0
-0.02(-13.21%)
Feb 01, 2024
0.1800
0.1870
0.1800
0.1870
4,469
+0.01(+3.43%)
Jan 31, 2024
0.1720
0.1900
0.1680
0.1808
48,474
+0.01(+5.12%)
Jan 30, 2024
0.2065
0.2065
0.1720
0.1720
300
+0.01(+4.88%)
Jan 25, 2024
0.1640
0
+0.00(+1.23%)
Jan 23, 2024
0.1620
0
-0.07(-29.26%)
Jan 22, 2024
0.1620
0.2290
0.1620
0.2290
1,200
+0.02(+8.02%)
Jan 18, 2024
0.2120
0
-0.02(-9.79%)
Jan 17, 2024
0.2350
0.2350
0.2350
0.2350
200
+0.03(+12.23%)
Jan 16, 2024
0.1730
0.2094
0.2094
0.2094
1,501
-0.01(-6.52%)
Jan 04, 2024
0.2240
5
-0.00(-0.88%)
Jan 02, 2024
0.2260
0
-0.07(-24.21%)
Dec 26, 2023
0.2982
0
-0.02(-5.48%)
Dec 22, 2023
0.2500
0.3200
0.2500
0.3155
22,010
+0.07(+26.20%)
Dec 20, 2023
0.2500
0
+0.04(+18.48%)
Dec 19, 2023
0.2200
0.2200
0.2110
0.2110
10,100
-0.02(-10.21%)
Dec 18, 2023
0.2350
0.2350
0.2350
0.2350
106
+0.02(+11.90%)
Dec 15, 2023
0.2200
0.2200
0.2100
0.2100
10,571
+0.00(+0.00%)
Dec 14, 2023
0.2210
0.2250
0.2100
0.2100
3,788
-0.07(-25.00%)
Dec 13, 2023
0.2800
0.2800
0.2800
0.2800
4,993
+0.00(+0.72%)
Dec 12, 2023
0.2780
0.2780
0.2780
0.2780
148
-0.02(-6.71%)
Dec 11, 2023
0.2980
0.2980
0.2980
0.2980
335
+0.07(+32.80%)
Dec 07, 2023
0.2244
0
-0.06(-19.86%)
Dec 05, 2023
0.2800
1
+0.05(+19.15%)
Dec 01, 2023
0.2350
11
+0.01(+6.82%)
Nov 30, 2023
0.2500
0.2500
0.2200
0.2200
22,046
-0.03(-12.00%)
Nov 28, 2023
0.2500
0
-0.02(-8.09%)
Nov 27, 2023
0.2720
0.2720
0.2720
0.2720
2,000
-0.01(-2.86%)
Nov 22, 2023
0.2800
0
-0.02(-6.67%)
Nov 16, 2023
0.3000
0
+0.00(+0.00%)
Nov 15, 2023
0.3180
0.3500
0.2459
0.3000
23,000
+0.00(+0.00%)
Nov 10, 2023
0.3000
0
+0.00(+0.00%)
Nov 09, 2023
0.2800
0.3000
0.2800
0.3000
770
+0.04(+15.38%)
Nov 08, 2023
0.2800
0.2800
0.2600
0.2600
12,629
-0.06(-18.75%)
Nov 06, 2023
0.3200
0
+0.05(+18.52%)
Nov 03, 2023
0.2700
0.2700
0.2630
0.2700
1,960
-0.05(-15.62%)
Nov 02, 2023
0.2715
0.3200
0.2715
0.3200
2,657
+0.02(+6.67%)
Nov 01, 2023
0.3000
0.3000
0.3000
0.3000
900
+0.02(+7.14%)
Oct 31, 2023
0.3240
0.3240
0.2800
0.2800
26,011
-0.01(-3.45%)
Oct 30, 2023
0.3300
0.3300
0.2800
0.2900
54,100
-0.01(-3.33%)
Oct 27, 2023
0.2400
0.3100
0.2400
0.3000
59,867
+0.06(+25.00%)
Oct 26, 2023
0.2610
0.2610
0.2400
0.2400
7,925
-0.05(-17.24%)
Oct 24, 2023
0.2900
0
-0.01(-3.33%)
Oct 23, 2023
0.3000
0.3000
0.3000
0.3000
300
+0.03(+11.11%)
Oct 20, 2023
0.3000
0.3499
0.2400
0.2700
199,132
+0.01(+3.85%)
Oct 19, 2023
0.3470
0.3470
0.2600
0.2600
20,100
-0.03(-11.41%)
Oct 18, 2023
0.2935
0.2935
0.2935
0.2935
100
-0.03(-9.27%)
Oct 17, 2023
0.2700
0.3235
0.2700
0.3235
26,800
+0.00(+0.78%)
Oct 13, 2023
0.3210
0
+0.02(+7.00%)
Oct 11, 2023
0.3000
3
+0.00(+0.00%)
Oct 09, 2023
0.3000
0
+0.00(+0.00%)
Oct 06, 2023
0.3000
0.3000
0.2600
0.3000
22,004
+0.00(+0.00%)
Oct 05, 2023
0.3000
0.3000
0.3000
0.3000
5,000
+0.00(+0.00%)
Oct 04, 2023
0.3000
0.3000
0.3000
0.3000
35,001
-0.03(-9.09%)
Oct 02, 2023
0.3300
0
-0.02(-5.71%)
Sep 29, 2023
0.3500
0.3500
0.3500
0.3500
1,850
-0.03(-7.87%)
Sep 28, 2023
0.3110
0.3799
0.3100
0.3799
35,750
+0.00(+0.00%)
Sep 27, 2023
0.3799
0.3799
0.2600
0.3799
25,000
+0.08(+26.63%)
Sep 25, 2023
0.3000
0
+0.00(+0.00%)
Sep 22, 2023
0.3000
0.3000
0.3000
0.3000
11,315
-0.02(-6.25%)
Sep 21, 2023
0.3400
0.3450
0.3200
0.3200
59,550
-0.04(-11.09%)
Sep 20, 2023
0.3600
0.3600
0.3599
0.3599
25,905
+0.06(+19.89%)
Sep 19, 2023
0.3501
0.3599
0.3002
0.3002
266,586
-0.08(-21.00%)
Sep 15, 2023
0.3800
1
+0.02(+4.42%)
Sep 14, 2023
0.3500
0.3799
0.3500
0.3639
25,832
+0.04(+13.72%)
Sep 13, 2023
0.3200
0.3200
0.3160
0.3200
15,181
-0.04(-11.11%)
Sep 11, 2023
0.3600
0
-0.02(-5.26%)
Sep 07, 2023
0.3800
0
+0.02(+5.56%)
Sep 06, 2023
0.3600
0.3600
0.3600
0.3600
13,500
-0.02(-4.00%)
Sep 05, 2023
0.3750
0.3750
0.3750
0.3750
2,140
-0.00(-0.08%)
Sep 01, 2023
0.3714
0.4000
0.3714
0.3753
17,610
-0.02(-6.17%)
Aug 31, 2023
0.3500
0.4000
0.2730
0.4000
33,082
+0.13(+46.52%)
Aug 30, 2023
0.2730
0.2730
0.2730
0.2730
6,299
+0.00(+0.74%)
Aug 29, 2023
0.3600
0.3600
0.2701
0.2710
10,600
-0.01(-4.91%)
Aug 28, 2023
0.3200
0.3200
0.2700
0.2850
108,562
-0.04(-10.94%)
Aug 25, 2023
0.3200
0.3200
0.2560
0.3200
5,100
-0.03(-8.55%)
Aug 24, 2023
0.3499
0.3725
0.3499
0.3499
18,539
+0.03(+9.34%)
Aug 23, 2023
0.3650
0.4100
0.3200
0.3200
54,131
-0.03(-8.57%)
Aug 22, 2023
0.4199
0.4200
0.3150
0.3500
65,114
-0.05(-11.99%)
Aug 21, 2023
0.3660
0.4199
0.3120
0.3977
10,109
+0.02(+4.66%)
Aug 18, 2023
0.4199
0.4199
0.3700
0.3800
36,292
+0.01(+2.70%)
Aug 17, 2023
0.4000
0.4000
0.3700
0.3700
35,087
+0.01(+3.79%)
Aug 16, 2023
0.3615
0.4100
0.3150
0.3565
22,021
-0.05(-13.05%)
Aug 15, 2023
0.4200
0.4200
0.3855
0.4100
2,200
-0.01(-2.38%)
Aug 11, 2023
0.4200
85
+0.05(+13.15%)
Aug 10, 2023
0.3000
0.3800
0.3000
0.3712
6,007
+0.03(+9.18%)
Aug 09, 2023
0.3400
0.3400
0.3400
0.3400
2,521
+0.00(+0.00%)
Aug 08, 2023
0.2750
0.3800
0.2750
0.3400
77,647
+0.09(+36.00%)
Aug 07, 2023
0.2500
0.2500
0.2500
0.2500
11,700
+0.00(+0.00%)
Aug 04, 2023
0.2282
0.2500
0.2282
0.2500
14,451
+0.00(+0.00%)
Aug 03, 2023
0.1751
0.2500
0.1751
0.2500
27,937
+0.01(+6.25%)
Aug 01, 2023
0.2353
0
+0.05(+23.78%)
Jul 31, 2023
0.2099
0.2700
0.1900
0.1901
34,911
-0.01(-4.95%)
Jul 28, 2023
0.2301
0.2301
0.2000
0.2000
11,365
-0.15(-42.69%)
Jul 27, 2023
0.1601
0.3490
0.1601
0.3490
13,370
+0.16(+83.68%)
Jul 26, 2023
0.1900
0.1900
0.1900
0.1900
3,650
-0.01(-5.00%)
Jul 25, 2023
0.2000
0.2000
0.2000
0.2000
1,000
+0.02(+11.11%)
Jul 24, 2023
0.1800
0.1800
0.1800
0.1800
8,002
+0.03(+18.34%)
Jul 21, 2023
0.2000
0.2000
0.1521
0.1521
13,500
-0.05(-23.95%)
Jul 20, 2023
0.2200
0.2200
0.2000
0.2000
6,300
-0.02(-9.09%)
Jul 19, 2023
0.2038
0.2200
0.2038
0.2200
2,700
+0.04(+22.22%)
Jul 18, 2023
0.2013
0.2200
0.1800
0.1800
45,000
-0.04(-18.18%)
Jul 17, 2023
0.2200
0.2200
0.2200
0.2200
6,575
+0.02(+7.32%)
Jul 14, 2023
0.2400
0.2400
0.1470
0.2050
19,904
+0.01(+6.16%)
Jul 13, 2023
0.1425
0.2000
0.1425
0.1931
28,381
+0.00(+1.36%)
Jul 12, 2023
0.1878
0.2000
0.1878
0.1905
7,806
+0.01(+2.97%)
Jul 11, 2023
0.2050
0.2050
0.1800
0.1850
12,602
-0.01(-2.63%)
Jul 10, 2023
0.1685
0.2200
0.1685
0.1900
32,278
+0.00(+2.15%)
Jul 07, 2023
0.1870
0.1870
0.1850
0.1860
49,803
-0.00(-0.53%)
Jul 06, 2023
0.1211
0.1870
0.1211
0.1870
9,348
+0.05(+36.50%)
Jul 05, 2023
0.1870
0.1870
0.1370
0.1370
34,482
-0.03(-18.45%)
Jun 30, 2023
0.1680
0
-0.02(-10.02%)
Jun 29, 2023
0.1867
0.1867
0.1867
0.1867
130
+0.00(+0.05%)
Jun 27, 2023
0.1866
0
+0.01(+6.69%)
Jun 26, 2023
0.1450
0.1850
0.1420
0.1749
37,400
+0.01(+9.31%)
Jun 23, 2023
0.1600
0.1600
0.1500
0.1600
2,650
+0.00(+0.00%)
Jun 22, 2023
0.1401
0.1600
0.1400
0.1600
20,401
+0.00(+0.00%)
Jun 21, 2023
0.1770
0.1870
0.1531
0.1600
625
-0.02(-10.11%)
Jun 20, 2023
0.1350
0.1780
0.1350
0.1780
5,009
+0.00(+0.62%)
Jun 16, 2023
0.1711
0.1769
0.1711
0.1769
8,000
+0.03(+22.25%)
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
.