Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
SmartKem Inc (QB) (SMTK)
SmartKem Inc (QB) (SMTK) Historical

SMTK SmartKem Inc (QB)

12.50

0.00 (0.00%)

Jun 10 2024 - Closed

Delayed by 15 minutes

SMTK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 11 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0
Jun 10 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0
Jun 07 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0
Jun 06 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0
Jun 05 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0
Jun 04 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0
Jun 03 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0
May 31 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0
May 30 2024	12.50	-0.50	-3.85%	11.78	12.50	8.11	10,531
May 29 2024	13.00	0.00	0.00%	13.99	13.99	13.00	1,299
May 28 2024	13.00	0.00	0.00%	13.05	16.00	13.00	10,908
May 24 2024	13.00	1.00	8.33%	12.00	14.00	12.00	12,012
May 23 2024	12.00	0.51	4.44%	11.49	12.00	11.49	3,548
May 22 2024	11.49	0.01	0.09%	11.00	11.49	11.00	589
May 21 2024	11.48	0.03	0.26%	11.48	11.4812	11.48	397
May 20 2024	11.45	0.35	3.15%	11.24	11.82	11.24	9,604
May 17 2024	11.10	0.60	5.71%	11.10	11.10	10.50	1,891
May 16 2024	10.50	1.00	10.53%	10.24	11.00	10.24	9,008
May 15 2024	9.50	-0.75	-7.32%	10.24	10.24	9.01	4,646
May 14 2024	10.25	0.00	0.00%	10.25	10.25	10.25	2,096
May 13 2024	10.25	-0.24	-2.29%	10.49	10.49	10.25	440
May 10 2024	10.49	0.50	5.01%	9.50	10.74	9.50	3,494
May 09 2024	9.99	0.04	0.40%	9.993	9.993	9.90	1,875
May 08 2024	9.95	0.10	0.98%	10.20	10.20	9.815	1,425
May 07 2024	9.8536	-0.13	-1.27%	9.88	10.195	9.8536	3,383
May 06 2024	9.98	0.23	2.36%	9.95	10.00	9.8536	3,012
May 03 2024	9.75	0.00	0.00%	9.265	10.20	9.265	1,030
May 02 2024	9.75	0.75	8.33%	9.00	9.75	9.00	4,094
May 01 2024	9.00	1.56	20.97%	7.50	9.00	7.2853	4,185
Apr 30 2024	7.44	-0.56	-7.00%	7.02	7.44	7.00	2,700
Apr 29 2024	8.00	-1.00	-11.11%	8.10	8.10	7.50	4,800
Apr 26 2024	9.00	1.50	20.00%	7.00	9.00	7.00	3,900
Apr 25 2024	7.50	-0.95	-11.24%	7.51	8.75	6.51	6,113
Apr 24 2024	8.45	-0.82	-8.86%	8.77	8.98	8.01	1,906
Apr 23 2024	9.271	-0.24	-2.51%	9.856	10.00	8.76	6,071
Apr 22 2024	9.51	-1.74	-15.47%	10.21	10.97	9.51	15,222
Apr 19 2024	11.25	0.25	2.27%	10.75	11.25	10.75	2,620
Apr 18 2024	11.00	0.10	0.92%	10.25	11.01	10.2075	4,820
Apr 17 2024	10.90	-0.11	-1.00%	10.46	10.90	10.2475	5,154
Apr 16 2024	11.01	0.01	0.09%	11.05	11.25	9.84	15,860
Apr 15 2024	11.00	-0.25	-2.22%	11.01	11.01	10.30	1,240
Apr 12 2024	11.25	0.00	0.00%	11.00	11.25	10.20	9,783
Apr 11 2024	11.25	0.01	0.09%	11.00	11.50	9.89	12,505
Apr 10 2024	11.24	-0.66	-5.55%	11.16	11.25	10.50	20,090
Apr 09 2024	11.90	0.30	2.59%	11.75	14.11	11.11	11,814
Apr 08 2024	11.60	0.40	3.57%	11.45	11.60	11.45	350
Apr 05 2024	11.20	-0.05	-0.44%	11.239	11.30	11.00	4,716
Apr 04 2024	11.25	0.10	0.90%	11.25	11.25	11.00	2,283
Apr 03 2024	11.15	-0.45	-3.88%	11.15	11.25	11.15	2,945
Apr 02 2024	11.60	0.35	3.11%	11.20	11.60	10.85	6,330
Apr 01 2024	11.25	0.00	0.00%	14.79	14.79	10.00	3,363
Mar 28 2024	11.25	0.25	2.27%	10.99	19.00	10.762	15,574
Mar 27 2024	11.00	0.10	0.92%	10.82	11.03	10.16	5,998
Mar 26 2024	10.90	0.00	0.00%	10.10	10.99	9.80	8,925
Mar 25 2024	10.90	-0.20	-1.80%	9.50	10.91	8.95	8,912
Mar 22 2024	11.10	0.89	8.72%	10.09	11.15	8.50	18,231
Mar 21 2024	10.21	3.21	45.86%	8.50	10.25	6.505	20,089
Mar 20 2024	7.00	-0.50	-6.67%	8.00	8.00	7.00	202
Mar 19 2024	7.50	0.55	7.91%	8.00	8.00	7.50	2,200
Mar 18 2024	6.95	-0.90	-11.46%	7.00	7.50	6.95	1,805
Mar 15 2024	7.85	1.31	20.03%	6.75	7.85	6.50	7,238
Mar 14 2024	6.54	0.29	4.64%	7.00	7.00	6.54	1,600

NLBNPIT1ZGP3 20241220 12

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