ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
SMX Security Matters Public Company

SMX Security Matters Public Company (SMX)

0.1986
0.0473
(31.26%)
Closed May 25 4:00PM
0.2266
0.028
(14.10%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.055632.5146198830.1710.290.131342086100.15227943CS
40.076651.06666666670.150.290.11225239080.146706CS
120.01567.393364928910.2110.30380.11245474630.16428747CS
26-0.7734-77.3411.35990.11238602510.27263616CS
52-24.1934-99.072072072124.4226.840.11236911021.91886679CS
156-66.4334-99.660066006666.66104.720.11234434105.68212877CS
260-66.4334-99.660066006666.66104.720.11234434105.68212877CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17165901000.19860.047331.260.14680.290.14670156481020
17165037000.1513-0.0019-1.240.15630.15850.13132164454
17164173000.15320.0042.680.150.15850.14171681059
17163309000.1492-0.0098-6.160.150.15830.14171328429
17162445000.1590.00835.510.14990.16990.13613581614
17159853000.1507-0.0014-0.920.1710.19230.145712287492
17158989000.15210.028122.660.1220.1650.1211542495
17158125000.1240.0021.640.1250.1260.11971166482
17157261000.122-0.0108-8.130.13340.1350.1123776758
17156397000.1328-0.0041-2.990.14690.14690.132996348
17153805000.1369-0.0138-9.160.13960.1440.1351003618
17152941000.15070.013710.000.13340.160.13342396768
17152077000.1370.00534.020.13340.14610.1309599181
17151213000.1317-0.0087-6.200.14260.14480.12681270523
17150349000.1404-0.0036-2.500.14220.150.1401545533
17147757000.144-0.0033-2.240.14950.14950.133901016
17146893000.1472999-0.0035-2.320.15160.15430.141066007
17146029000.15080.00281.890.1520.15250.1457209176
17145165000.148-0.007-4.520.1550.1550.1441470665
17144301000.1550.00150.980.1560.16190.15481786
17141709000.1535-0.0009-0.580.150.1580.1491008746
17140845000.1544-0.0076-4.690.1599990.16010.1511028333
17139981000.162-0.0157-8.840.16820.1733990.16952943
17139117000.17770.020212.830.170.190.16397064711
17138253000.1575-0.0114-6.750.1680.16820.1501708774
17135661000.16890.00382.300.17199990.17940.1645624598
17134797000.1651-0.0083-4.790.17220.1770.1611282281
17133933000.17340.017311.080.1580.180.1583372216
17133069000.1561-0.0029-1.820.15630.1640.14199991707296
17132205000.1590.017000111.970.14750.17490.1456401832
17129613000.1419999-0.0015-1.050.14820.14879990.1401011062992
17128749000.14350.00080.560.14330.160.14149992273915
17127885000.1427-0.0047-3.190.14360.14790.1397773959
17127021000.14740.00010010.070.150.150.14993661
17126157000.1472999-0.0129-8.050.15409990.1580.1451614898
17123565000.16020.01127.520.17690.190.1557049511
17122701000.149-0.0009-0.600.1470.16490.142898195
17121837000.14990.00090.600.14450.17979990.14034094825
17120973000.1490.01612.030.13720.150.132270327
17120109000.1330.00433.340.12870.1550.12875688732
17116653000.1287-0.0033-2.500.130.1380.12622151748
17115789000.132-0.0063-4.560.140.14299990.1263954562
17114925000.1383-0.0025-1.780.140.1450.13251748473
17114061000.1408-0.0012-0.850.140.1490.13512308997
17111469000.1419999-0.0134-8.620.14550.14950.13034608007
17110605000.1554-0.0256-14.140.18290.20.1510550249
17109741000.1810.037526.130.1510.30380.142297999359
17108877000.14350.00453.240.14010.1550.13992467493
17108013000.139-0.021-13.130.1560.1570.12622902856
17105421000.160.031424.420.1340.1670.13410712986
17104557000.1286-0.0054-4.030.130.13780.12591439924
17103693000.134-0.0005-0.370.12110.13469990.121831677
17102829000.1345-0.021-13.500.150.15630.132463758
17101965000.1555-0.0221-12.440.170.18190.1542722173
17099409000.1776-0.0149-7.740.210.210.174981430
17098545000.1925-0.0073-3.650.20.20349990.18671302078
17097681000.1998-0.0091-4.360.21250.2140.1941800696
17096817000.20890.01397.130.20499990.2150.1953446749
17095953000.195-0.006-2.990.20.210.18294121878
17093361000.201-0.0012-0.590.2110.2110.1962443103
17092497000.2022-0.0161-7.380.22870.22870.20034407656
17091633000.2183-0.1316-37.610.38250.390.19619543253
17090769000.34990.08431.590.28499990.350.277181517
17089905000.2659-0.0681-20.390.33920.350.24593450554

Your Recent History

Delayed Upgrade Clock