SMRE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.03705 | -0.0029 | -7.26% | 0.0391 | 0.0405 | 0.0347 | 13,285 |
May 23 2024 | 0.03995 | -0.0079 | -16.51% | 0.0408 | 0.0437 | 0.0385 | 363,885 |
May 22 2024 | 0.04785 | -0.0261 | -35.29% | 0.068 | 0.06955 | 0.0453 | 135,150 |
May 21 2024 | 0.07395 | -0.0023 | -3.02% | 0.0741 | 0.0754 | 0.0692 | 57,624 |
May 20 2024 | 0.07625 | -0.0113 | -12.91% | 0.07625 | 0.07625 | 0.07625 | 2,660 |
May 17 2024 | 0.08755 | -0.00325 | -3.58% | 0.08755 | 0.08755 | 0.08755 | 500 |
May 16 2024 | 0.0908 | -0.01245 | -12.06% | 0.0935 | 0.0937 | 0.0897 | 40,300 |
May 15 2024 | 0.10325 | 0.008 | 8.40% | 0.10325 | 0.10325 | 0.10325 | 0 |
May 14 2024 | 0.09525 | -0.02115 | -18.17% | 0.1066 | 0.12085 | 0.0803 | 9,885 |
May 13 2024 | 0.1164 | -0.0118 | -9.20% | 0.1164 | 0.1164 | 0.1164 | 0 |
May 10 2024 | 0.1282 | 0.015 | 13.25% | 0.1282 | 0.1282 | 0.1282 | 0 |
May 09 2024 | 0.1132 | -0.00595 | -4.99% | 0.1132 | 0.1132 | 0.1132 | 0 |
May 08 2024 | 0.11915 | -0.00765 | -6.03% | 0.11915 | 0.11915 | 0.11915 | 0 |
May 07 2024 | 0.1268 | 0.0118 | 10.26% | 0.1186 | 0.1268 | 0.1059 | 1,800 |
May 03 2024 | 0.115 | -0.02745 | -19.27% | 0.1106 | 0.135 | 0.1072 | 1,926 |
May 02 2024 | 0.14245 | -0.04295 | -23.17% | 0.1679 | 0.21885 | 0.11535 | 7,889 |
May 01 2024 | 0.1854 | 0.0131 | 7.60% | 0.1823 | 0.18785 | 0.1501 | 16,380 |
Apr 30 2024 | 0.1723 | -0.0043 | -2.43% | 0.1723 | 0.1723 | 0.1723 | 0 |
Apr 29 2024 | 0.1766 | -0.0272 | -13.35% | 0.2089 | 0.2233 | 0.16545 | 5,216 |
Apr 26 2024 | 0.2038 | -0.013 | -6.00% | 0.2038 | 0.2038 | 0.2038 | 0 |
Apr 25 2024 | 0.2168 | 0.0156 | 7.75% | 0.2168 | 0.2168 | 0.2168 | 0 |
Apr 24 2024 | 0.2012 | 0.00145 | 0.73% | 0.2012 | 0.2012 | 0.2012 | 0 |
Apr 23 2024 | 0.19975 | -0.0318 | -13.73% | 0.19975 | 0.19975 | 0.19975 | 0 |
Apr 22 2024 | 0.23155 | -0.00195 | -0.84% | 0.2353 | 0.27275 | 0.2044 | 4,899 |
Apr 19 2024 | 0.2335 | -0.0015 | -0.64% | 0.2335 | 0.2335 | 0.2335 | 0 |
Apr 18 2024 | 0.235 | 0.00735 | 3.23% | 0.235 | 0.235 | 0.235 | 0 |
Apr 17 2024 | 0.22765 | 0.00955 | 4.38% | 0.22765 | 0.22765 | 0.22765 | 0 |
Apr 16 2024 | 0.2181 | 0.00045 | 0.21% | 0.2181 | 0.2181 | 0.2181 | 0 |
Apr 15 2024 | 0.21765 | 0.01075 | 5.20% | 0.21765 | 0.21765 | 0.21765 | 0 |
Apr 12 2024 | 0.2069 | -0.008 | -3.72% | 0.2069 | 0.2069 | 0.2069 | 0 |
Apr 11 2024 | 0.2149 | 0.01135 | 5.58% | 0.2017 | 0.2305 | 0.1694 | 21,185 |
Apr 10 2024 | 0.20355 | 0.0313 | 18.17% | 0.20355 | 0.20355 | 0.20355 | 0 |
Apr 09 2024 | 0.17225 | -0.0533 | -23.63% | 0.1635 | 0.17525 | 0.153 | 37,087 |
Apr 08 2024 | 0.22555 | -0.01115 | -4.71% | 0.22555 | 0.22555 | 0.22555 | 0 |
Apr 05 2024 | 0.2367 | 0.0098 | 4.32% | 0.2367 | 0.2367 | 0.2367 | 0 |
Apr 04 2024 | 0.2269 | -0.00555 | -2.39% | 0.2269 | 0.2269 | 0.2269 | 0 |
Apr 03 2024 | 0.23245 | 0.00805 | 3.59% | 0.2306 | 0.268 | 0.17855 | 1,147 |
Apr 02 2024 | 0.2244 | 0.0118 | 5.55% | 0.2244 | 0.2244 | 0.2244 | 0 |
Mar 28 2024 | 0.2126 | 0.02165 | 11.34% | 0.2126 | 0.2126 | 0.2126 | 0 |
Mar 27 2024 | 0.19095 | -0.0093 | -4.64% | 0.19095 | 0.19095 | 0.19095 | 0 |
Mar 26 2024 | 0.20025 | -0.01635 | -7.55% | 0.20025 | 0.20025 | 0.20025 | 0 |
Mar 25 2024 | 0.2166 | -0.0142 | -6.15% | 0.2166 | 0.2166 | 0.2166 | 0 |
Mar 22 2024 | 0.2308 | 0.0075 | 3.36% | 0.2308 | 0.2308 | 0.2308 | 0 |
Mar 21 2024 | 0.2233 | -0.0265 | -10.61% | 0.2233 | 0.2233 | 0.2233 | 0 |
Mar 20 2024 | 0.2498 | 0.0193 | 8.37% | 0.2498 | 0.2498 | 0.2498 | 0 |
Mar 19 2024 | 0.2305 | -0.00045 | -0.19% | 0.2305 | 0.2305 | 0.2305 | 0 |
Mar 18 2024 | 0.23095 | -0.0221 | -8.73% | 0.23095 | 0.23095 | 0.23095 | 0 |
Mar 15 2024 | 0.25305 | 0.015 | 6.30% | 0.2449 | 0.27515 | 0.2107 | 12,500 |
Mar 14 2024 | 0.23805 | 0.02885 | 13.79% | 0.2052 | 0.24975 | 0.1814 | 380 |
Mar 13 2024 | 0.2092 | 0.0141 | 7.23% | 0.2092 | 0.2092 | 0.2092 | 0 |
Mar 12 2024 | 0.1951 | 0.0039 | 2.04% | 0.1946 | 0.22235 | 0.1609 | 531 |
Mar 11 2024 | 0.1912 | -0.09035 | -32.09% | 0.1912 | 0.1912 | 0.1912 | 0 |
Mar 08 2024 | 0.28155 | -0.00915 | -3.15% | 0.28155 | 0.28155 | 0.28155 | 0 |
Mar 07 2024 | 0.2907 | -0.0206 | -6.62% | 0.2907 | 0.2907 | 0.2907 | 0 |
Mar 06 2024 | 0.3113 | -0.0353 | -10.18% | 0.3113 | 0.3113 | 0.3113 | 0 |
Mar 05 2024 | 0.3466 | -0.00525 | -1.49% | 0.3466 | 0.3466 | 0.3466 | 0 |
Mar 04 2024 | 0.35185 | 0.024 | 7.32% | 0.35185 | 0.35185 | 0.35185 | 0 |
Mar 01 2024 | 0.32785 | -0.0189 | -5.45% | 0.32785 | 0.32785 | 0.32785 | 0 |
Feb 29 2024 | 0.34675 | 0.03725 | 12.04% | 0.3212 | 0.39205 | 0.27695 | 9,440 |
Feb 28 2024 | 0.3095 | -0.023 | -6.92% | 0.3095 | 0.3095 | 0.3095 | 0 |
Feb 27 2024 | 0.3325 | -0.0325 | -8.90% | 0.3325 | 0.3325 | 0.3325 | 0 |
Feb 26 2024 | 0.365 | 0.04375 | 13.62% | 0.365 | 0.365 | 0.365 | 0 |