Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schmitt Industries Inc (NQ: SMIT )

0.4195 UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.980 2.080 1.890 1.960 37,883 -0.02(-1.01%)
Oct 30, 2017 2.040 2.040 1.910 1.980 22,462 -0.06(-2.94%)
Oct 27, 2017 1.940 2.150 1.940 2.040 65,540 +0.12(+6.24%)
Oct 26, 2017 2.160 2.270 1.893 1.920 176,076 -0.31(-13.91%)
Oct 25, 2017 2.150 2.320 2.070 2.230 233,737 +0.10(+4.70%)
Oct 24, 2017 1.930 2.190 1.930 2.130 154,144 +0.19(+9.75%)
Oct 23, 2017 1.870 2.060 1.850 1.941 106,511 +0.13(+7.23%)
Oct 20, 2017 1.850 1.880 1.760 1.810 128,906 -0.01(-0.55%)
Oct 19, 2017 1.856 1.890 1.800 1.820 27,987 -0.03(-1.62%)
Oct 18, 2017 1.870 1.880 1.846 1.850 12,255 -0.01(-0.54%)
Oct 17, 2017 1.850 1.940 1.820 1.860 65,335 -0.02(-1.08%)
Oct 16, 2017 1.940 1.940 1.880 1.880 20,617 -0.00(-0.09%)
Oct 13, 2017 1.810 1.920 1.810 1.882 12,575 +0.05(+2.84%)
Oct 12, 2017 1.860 2.010 1.820 1.830 24,616 -0.03(-1.61%)
Oct 11, 2017 1.850 2.179 1.795 1.860 274,720 +0.05(+2.76%)
Oct 10, 2017 1.810 1.820 1.744 1.810 21,452 +0.00(+0.00%)
Oct 09, 2017 1.840 1.840 1.810 1.810 5,182 -0.02(-1.09%)
Oct 06, 2017 1.785 1.850 1.785 1.830 4,790 +0.00(+0.00%)
Oct 05, 2017 1.830 1.850 1.810 1.830 4,441 +0.04(+2.23%)
Oct 04, 2017 1.800 1.850 1.765 1.790 5,704 -0.03(-1.65%)
Oct 03, 2017 1.791 1.874 1.781 1.820 18,557 -0.03(-1.62%)
Oct 02, 2017 1.890 1.900 1.811 1.850 43,320 -0.00(-0.06%)
Sep 29, 2017 1.851 1.851 1.851 1.851 179 -0.04(-2.06%)
Sep 28, 2017 1.870 1.890 1.870 1.890 10,283 -0.01(-0.53%)
Sep 27, 2017 1.882 1.910 1.860 1.900 4,594 +0.03(+1.60%)
Sep 26, 2017 1.870 1.890 1.870 1.870 740 -0.03(-1.58%)
Sep 25, 2017 1.910 1.910 1.815 1.900 9,745 +0.05(+2.70%)
Sep 22, 2017 1.854 1.854 1.850 1.850 3,198 -0.02(-1.06%)
Sep 21, 2017 1.900 1.900 1.804 1.870 14,240 -0.01(-0.54%)
Sep 20, 2017 1.920 1.930 1.880 1.880 2,127 -0.02(-1.05%)
Sep 19, 2017 1.870 1.970 1.840 1.900 8,747 +0.04(+2.41%)
Sep 18, 2017 1.890 1.900 1.855 1.855 7,245 -0.12(-6.30%)
Sep 15, 2017 1.810 1.980 1.810 1.980 22,630 +0.07(+3.66%)
Sep 14, 2017 1.900 1.930 1.890 1.910 4,884 -0.01(-0.52%)
Sep 13, 2017 2.040 2.090 1.860 1.920 14,658 -0.02(-1.19%)
Sep 12, 2017 1.770 2.040 1.740 1.943 155,323 +0.18(+10.41%)
Sep 11, 2017 1.920 1.946 1.700 1.760 38,890 -0.20(-10.20%)
Sep 08, 2017 1.909 1.960 1.840 1.960 24,065 +0.06(+2.95%)
Sep 07, 2017 1.840 1.904 1.780 1.904 13,697 +0.11(+6.07%)
Sep 06, 2017 1.750 1.800 1.730 1.795 4,524 +0.08(+4.68%)
Sep 05, 2017 1.720 1.730 1.649 1.715 20,569 +0.06(+3.80%)
Sep 01, 2017 1.740 1.580 1.652 84,679 +0.07(+4.55%)
Aug 31, 2017 1.620 1.620 1.570 1.580 12,951 -0.03(-1.86%)
Aug 30, 2017 1.610 1.610 1.610 1.610 595 -0.02(-1.23%)
Aug 29, 2017 1.600 1.630 1.600 1.630 5,463 +0.05(+3.16%)
Aug 28, 2017 1.581 1.600 1.580 1.580 6,523 -0.02(-1.25%)
Aug 25, 2017 1.601 1.610 1.598 1.600 19,151 -0.02(-1.23%)
Aug 24, 2017 1.640 1.640 1.590 1.620 2,712 +0.04(+2.53%)
Aug 23, 2017 1.588 1.590 1.580 1.580 3,223 -0.01(-0.63%)
Aug 22, 2017 1.580 1.590 1.580 1.590 889 -0.02(-1.24%)
Aug 21, 2017 1.650 1.650 1.570 1.610 12,022 +0.03(+1.98%)
Aug 18, 2017 1.579 1.579 1.579 1.579 330 -0.06(-3.73%)
Aug 16, 2017 1.640 1.640 1.640 26 +0.07(+4.46%)
Aug 15, 2017 1.600 1.600 1.550 1.570 7,141 -0.05(-2.85%)
Aug 14, 2017 1.640 1.650 1.600 1.616 930 -0.03(-2.06%)
Aug 11, 2017 1.650 1.650 1.600 1.650 29,338 -0.03(-1.79%)
Aug 10, 2017 1.740 1.740 1.675 1.680 800 +0.00(+0.00%)
Aug 09, 2017 1.718 1.719 1.680 1.680 19,670 -0.06(-3.45%)
Aug 07, 2017 1.740 1.740 1.740 60 -0.01(-0.72%)
Aug 04, 2017 1.753 1.753 1.753 1.753 618 -0.01(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.