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

SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (NQ: SMX )

0.1453 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 (%)
Aug 31, 2023 1.850 1.938 1.600 1.770 2,017,967 +0.19(+12.03%)
Aug 30, 2023 1.490 2.030 1.450 1.580 1,205,003 +0.12(+8.22%)
Aug 29, 2023 1.520 1.530 1.330 1.460 162,616 -0.10(-6.41%)
Aug 28, 2023 1.750 1.800 1.455 1.560 111,839 -0.20(-11.36%)
Aug 25, 2023 1.870 1.940 1.750 1.760 60,571 -0.07(-3.86%)
Aug 24, 2023 1.810 1.870 1.780 1.831 72,755 +0.04(+2.27%)
Aug 23, 2023 1.860 1.900 1.780 1.790 90,225 -0.05(-2.72%)
Aug 22, 2023 1.890 2.187 1.720 1.840 169,113 -0.09(-4.66%)
Aug 21, 2023 2.260 2.459 1.810 1.930 262,604 -0.39(-16.92%)
Aug 18, 2023 2.860 2.860 2.281 2.323 306,709 -0.48(-17.24%)
Aug 17, 2023 2.924 2.992 2.684 2.807 254,249 +0.15(+5.80%)
Aug 16, 2023 2.583 2.889 2.532 2.653 142,125 +0.07(+2.90%)
Aug 15, 2023 2.552 2.633 2.453 2.578 78,842 -0.05(-2.01%)
Aug 14, 2023 2.750 2.761 2.530 2.631 63,045 -0.23(-7.93%)
Aug 11, 2023 2.501 2.952 2.420 2.858 254,212 +0.35(+13.95%)
Aug 10, 2023 2.420 2.508 2.314 2.508 44,125 +0.11(+4.59%)
Aug 09, 2023 2.508 2.523 2.290 2.398 77,476 -0.07(-2.77%)
Aug 08, 2023 2.574 2.675 2.442 2.466 88,790 -0.16(-6.19%)
Aug 07, 2023 2.750 2.763 2.420 2.629 78,245 -0.07(-2.53%)
Aug 04, 2023 2.662 2.845 2.662 2.697 78,136 -0.05(-1.84%)
Aug 03, 2023 2.750 2.794 2.618 2.748 91,636 +0.04(+1.46%)
Aug 02, 2023 2.801 2.820 2.695 2.708 80,031 -0.13(-4.50%)
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.