Symmetry Technologies Inc (PK) Historical Data - SMMR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Symmetry Technologies Inc (PK) (SMMR)
Symmetry Technologies Inc (PK) (SMMR) Historical

Symmetry Technologies Inc (PK) (SMMR)

0.01134

-0.00066

(-5.50%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00124	12.2772277228	0.0101	0.012	0.01	39854	0.01050352	CS
4	-0.00696	-38.0327868852	0.0183	0.0229	0.0006	52825	0.01429462	CS
12	-0.02566	-69.3513513514	0.037	0.0419	0.0006	33414	0.01682569	CS
26	-0.01856	-62.0735785953	0.0299	0.06	0.0006	33372	0.02642494	CS
52	-0.03366	-74.8	0.045	0.06	0.0006	30528	0.02846915	CS
156	-0.00586	-34.0697674419	0.0172	0.622	0.0006	65093	0.11005673	CS
260	-0.00758	-40.0634249471	0.01892	0.622	0.0006	65553	0.09883008	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.01134	-0.00066	-5.50	0.01134	0.01134	0.01134	10000
1713994140	0.012	0	0.00	0.012	0.012	0.012	0
1713907740	0.012	0	0.00	0.012	0.012	0.012	10000
1713821340	0.012	0.002	20.00	0.012	0.012	0.012	20101
1713561900	0.01	0	0.00	0.0101	0.0101	0.01	89461
1713475740	0.01	0	0.00	0.01	0.01	0.01	0
1713389340	0.01	0	0.00	0.01	0.01	0.01	0
1713302940	0.01	-0.0077	-43.50	0.0156	0.0188	0.0005999	98337
1713216000	0.0177	-0.00118	-6.25	0.0184	0.0184	0.0177	59900
1712957160	0.01888	-0.00401	-17.52	0.0184	0.01888	0.0184	120000
1712870940	0.02289	0	0.00	0.02289	0.02289	0.02289	0
1712784540	0.02289	0	0.00	0.02289	0.02289	0.02289	0
1712698140	0.02289	0.00459	25.08	0.0229	0.0229	0.02198	4800
1712611200	0.0183	-0.00459	-20.05	0.0183	0.0183	0.0183	20000
1712352240	0.02289	0	0.00	0.02289	0.02289	0.02289	0
1712265840	0.02289	0	0.00	0.02289	0.02289	0.02289	0
1712179440	0.02289	0	0.00	0.02289	0.02289	0.02289	0
1712093040	0.02289	0	0.00	0.02289	0.02289	0.02289	0
1712006640	0.02289	0	0.00	0.02289	0.02289	0.02289	0
1711661040	0.02289	0	0.00	0.02289	0.02289	0.02289	0
1711574640	0.02289	0	0.00	0.02289	0.02289	0.02289	0
1711488240	0.02289	0	0.00	0.02289	0.02289	0.02289	0
1711401840	0.02289	0	0.00	0.02289	0.02289	0.02289	0
1711142640	0.02289	0	0.00	0.02289	0.02289	0.02289	0
1711056240	0.02289	-0.00461	-16.76	0.02285	0.02289	0.0181	39300
1710970140	0.0275	0.007	34.15	0.0274	0.0275	0.02	30174
1710883740	0.0205	-0.01529	-42.72	0.0281	0.0281	0.0205	61895
1710797340	0.03579	0	0.00	0.03579	0.03579	0.03579	0
1710538140	0.03579	0	0.00	0.03579	0.03579	0.03579	0
1710451740	0.03579	0	0.00	0.03579	0.03579	0.03579	0
1710365340	0.03579	-0.00611	-14.58	0.03579	0.03579	0.03579	1000
1710278940	0.0419	0.0061	17.04	0.0419	0.0419	0.0419	1000
1710195780	0.0358	0	0.00	0.0358	0.0358	0.0358	0
1709936580	0.0358	0	0.00	0.0358	0.0358	0.0358	0
1709850180	0.0358	0	0.00	0.0358	0.0358	0.0358	0
1709763780	0.0358	0	0.00	0.0358	0.0358	0.0358	0
1709677380	0.0358	0	0.00	0.0358	0.0358	0.0358	0
1709590980	0.0358	0.003025	9.23	0.0358	0.0358	0.0358	1000
1709332140	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1709245740	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1709159340	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1709072940	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1708986540	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1708727340	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1708640940	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1708554540	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1708468140	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1708122540	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1708036140	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1707949740	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1707863340	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1707776940	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1707517740	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1707431340	0.032775	0	0.00	0.032775	0.032775	0.032775	0
1707344940	0.032775	-0.006925	-17.44	0.032775	0.032775	0.032775	5000
1707258480	0.0397	0	0.00	0.029	0.0397	0.029	5078
1707172140	0.0397	0	0.00	0.0397	0.0397	0.0397	0
1706912940	0.0397	0	0.00	0.0397	0.0397	0.0397	0
1706826540	0.0397	0.0097	32.33	0.037	0.0397	0.037	1000
1706740140	0.03	-0.01105	-26.92	0.037	0.0436	0.03	50000
1706653320	0.04105	-0.00045	-1.08	0.04105	0.04105	0.03947	3856
1706567340	0.0415	0.0005	1.22	0.0415	0.0415	0.0415	2750
1706307780	0.041	0.0049	13.57	0.057	0.057	0.039	47185

Symmetry Technologies (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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