SIML

Simlatus (PK) Historical Data

SIML Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 0.0002 0.00 0.0% 0.0003 0.0003 0.0001 8,513,004
Sep 28 2020 0.0002 0.00 +0.00% 0.0001 0.0003 0.0001 0
Sep 28 2020 0.0002 0.00 0.0% 0.0001 0.0003 0.0001 14,638,697
Sep 25 2020 0.0002 0.00 0.0% 0.0001 0.0002 0.0001 6,755,437
Sep 24 2020 0.0002 0.00 +0.00% 0.0002 0.0003 0.0001 0
Sep 24 2020 0.0002 -0.0001 -33.34% 0.0002 0.0003 0.0001 23,060,641
Sep 23 2020 0.0003 0.0001 50.0% 0.00025 0.0003 0.0001 10,687,154
Sep 22 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.0001 0
Sep 22 2020 0.0002 -0.00005 -20.0% 0.0003 0.0003 0.0001 33,718,235
Sep 21 2020 0.00025 0.00005 25.0% 0.0002 0.0003 0.0002 9,624,017
Sep 18 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.00015 0
Sep 18 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.00015 7,348,485
Sep 17 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.0001 15,427,510
Sep 16 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 15,335,169
Sep 15 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Sep 15 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 4,351,499
Sep 14 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.00015 24,592,039
Sep 11 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.00015 0
Sep 11 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.00015 20,439,659
Sep 10 2020 0.0003 0.00 0.0% 0.00025 0.0003 0.0002 7,268,344
Sep 09 2020 0.0003 0.00 +0.00% 0.0002 0.0003 0.00015 0
Sep 09 2020 0.0003 0.0001 50.0% 0.0002 0.0003 0.00015 35,230,772
Sep 08 2020 0.0002 0.00 2.04% 0.0003 0.0003 0.00015 29,802,987
Sep 07 2020 0.000196 0.00 +0.00% 0.0002 0.0003 0.0001 0
Sep 04 2020 0.000196 0.00 +0.00% 0.0002 0.0003 0.0001 0
Sep 04 2020 0.000196 -0.00 -2.0% 0.0002 0.0003 0.0001 62,702,307
Sep 03 2020 0.0002 -0.0001 -33.34% 0.0002 0.0003 0.0001 54,741,086
Sep 02 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0001 95,791,054
Sep 01 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.00015 0
Sep 01 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.00015 77,419,258
Aug 31 2020 0.0003 0.00005 20.0% 0.0003 0.0003 0.0001 75,336,775
Aug 28 2020 0.00025 0.00 0.0% 0.0003 0.0003 0.0002 33,593,404
Aug 27 2020 0.00025 0.00 +0.00% 0.0002 0.0003 0.0002 0
Aug 27 2020 0.00025 -0.00005 -16.67% 0.0002 0.0003 0.0002 85,992,888
Aug 26 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Aug 26 2020 0.0003 0.00005 20.0% 0.0003 0.0003 0.0002 20,161,519
Aug 25 2020 0.00025 -0.00005 -16.67% 0.0003 0.0003 0.0001 54,543,897
Aug 24 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Aug 24 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 72,811,093
Aug 21 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 22,557,697
Aug 20 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0001 39,286,596
Aug 19 2020 0.0003 0.00005 20.0% 0.0003 0.0003 0.0001 226,590,312
Aug 18 2020 0.00025 0.00 +0.00% 0.0003 0.0003 0.0002 0
Aug 18 2020 0.00025 -0.00005 -16.67% 0.0003 0.0003 0.0002 81,075,265
Aug 17 2020 0.0003 0.00 +0.00% 0.0002 0.0003 0.0002 0
Aug 17 2020 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 232,128,434
Aug 14 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.000197 288,692,363
Aug 13 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Aug 13 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 88,491,429
Aug 12 2020 0.0003 0.00001 2.04% 0.0004 0.0004 0.0002 194,530,152
Aug 11 2020 0.000294 0.00 +0.00% 0.0003 0.0004 0.0002 0
Aug 11 2020 0.000294 -0.00001 -2.0% 0.0003 0.0004 0.0002 96,500,988
Aug 10 2020 0.0003 0.0001 50.0% 0.0002 0.0004 0.0002 363,429,165
Aug 07 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 92,481,925
Aug 06 2020 0.0003 0.00005 20.0% 0.0003 0.0003 0.0002 155,137,284
Aug 05 2020 0.00025 0.00 +0.00% 0.0003 0.0003 0.0002 0
Aug 05 2020 0.00025 -0.00005 -16.67% 0.0003 0.0003 0.0002 45,563,978
Aug 04 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 13,034,647
Aug 03 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 9,349,348
Jul 31 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Jul 31 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 19,140,487
Jul 30 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 20,863,438
Jul 29 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.00015 0
Jul 29 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.00015 229,134,639
Jul 28 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.0002 96,817,845
Jul 27 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 38,453,690
Jul 24 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Jul 24 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 93,927,259
Jul 23 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.00025 57,932,794
Jul 22 2020 0.0003 0.00 +0.00% 0.0004 0.0004 0.0002 0
Jul 22 2020 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.0002 329,192,642
Jul 21 2020 0.0004 0.00 0.0% 0.0004 0.0005 0.000296 96,532,251
Jul 20 2020 0.0004 0.00 +0.00% 0.0004 0.0005 0.0003 0
Jul 20 2020 0.0004 0.00 0.0% 0.0004 0.0005 0.0003 41,339,018
Jul 17 2020 0.0004 0.0001 33.38% 0.0005 0.0005 0.0003 96,871,645
Jul 16 2020 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.0003 66,791,579
Jul 15 2020 0.0004 0.00 0.0% 0.0004 0.0005 0.0003 151,122,061
Jul 14 2020 0.0004 0.00 +0.00% 0.0005 0.0005 0.0003 0
Jul 14 2020 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0003 231,170,654
Jul 13 2020 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0004 130,053,854
Jul 10 2020 0.0006 0.0001 20.0% 0.0005 0.0006 0.0005 67,740,266
Jul 09 2020 0.0005 0.00 0.0% 0.0006 0.0006 0.00049 99,764,135
Jul 08 2020 0.0005 0.00 +0.00% 0.0005 0.0007 0.0005 0
Jul 08 2020 0.0005 -0.0001 -16.67% 0.0005 0.0007 0.0005 173,335,028
Jul 07 2020 0.0006 -0.0001 -14.29% 0.0007 0.0008 0.0005 221,301,590
Jul 06 2020 0.0007 0.00 +0.00% 0.001 0.001 0.00059 0
Jul 06 2020 0.0007 -0.0003 -30.0% 0.001 0.001 0.00059 307,918,986
Jul 03 2020 0.001 0.00 +0.00% 0.0009 0.001 0.0008 0
Jul 02 2020 0.001 0.00 +0.00% 0.0009 0.001 0.0008 0
Jul 02 2020 0.001 0.0002 25.0% 0.0009 0.001 0.0008 152,454,988
Your Recent History
USOTC
SIML
Simlatus (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200930 09:54:36