SMECF

SMC (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
SMC Corp (PK) SMECF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 539.25 0.00 0.00 0.00 539.25 07:56:25
more quote information »

SMECF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week520.00579.00519.00529.5579219.253.7%
1 Month546.20579.00510.00536.06749-6.95-1.27%
3 Months510.80579.00470.50524.3092328.455.57%
6 Months446.00579.00306.48415.182,06493.2520.91%
1 Year344.00579.00306.48422.631,780195.2556.76%
3 Years312.50579.00277.37395.131,294226.7572.56%
5 Years261.565579.00196.02366.84984277.69106.16%

SMECF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 539.25 9.45 1.78% 547.185 549.65 527.90 886
Aug 10 2020 529.80 5.55 1.06% 539.10 543.00 521.00 805
Aug 07 2020 524.25 -6.75 -1.27% 540.10 552.05 519.00 665
Aug 06 2020 531.00 11.30 2.17% 526.90 532.00 526.65 934
Aug 05 2020 519.70 2.70 0.52% 520.00 531.05 519.25 672
Aug 04 2020 517.00 -3.00 -0.58% 516.01 524.00 510.00 657
Aug 03 2020 520.00 -10.64 -2.01% 510.00 524.02 510.00 690
Jul 31 2020 530.64 -8.49 -1.57% 522.00 531.00 521.20 953
Jul 30 2020 539.129 -11.87 -2.15% 542.40 544.00 527.19 1,267
Jul 29 2020 550.995 6.75 1.24% 542.00 551.55 542.00 689
Jul 28 2020 544.25 -5.75 -1.05% 550.50 569.00 540.00 543
Jul 27 2020 550.001 13.33 2.48% 537.20 560.00 533.00 888
Jul 24 2020 536.67 1.67 0.31% 526.00 548.00 521.00 598
Jul 23 2020 535.00 -2.00 -0.37% 539.00 542.00 533.85 731
Jul 22 2020 537.00 -4.02 -0.74% 519.195 545.00 519.195 800
Jul 21 2020 541.015 5.63 1.05% 545.00 565.00 538.00 702
Jul 20 2020 535.39 4.14 0.78% 537.60 539.00 525.50 602
Jul 17 2020 531.25 -13.25 -2.43% 545.183 548.37 530.00 519
Jul 16 2020 544.50 -17.90 -3.18% 524.00 554.00 524.00 781
Jul 15 2020 562.40 37.40 7.12% 546.20 569.12 542.00 607
Jul 14 2020 525.00 1.69 0.32% 530.70 532.00 519.00 714
Jul 13 2020 523.31 -0.96 -0.18% 536.36 541.36 523.31 556
See More Historical Prices »
Your Recent History
USOTC
SMECF
SMC (PK)
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:20200812 13:31:41