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 )

0.1507 -0.0014 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.1710 0.1923 0.1457 0.1507 12,762,491 -0.00(-0.92%)
May 16, 2024 0.1220 0.1650 0.1200 0.1521 11,591,691 +0.03(+22.66%)
May 15, 2024 0.1250 0.1260 0.1197 0.1240 1,173,913 +0.00(+1.64%)
May 14, 2024 0.1334 0.1350 0.1120 0.1220 3,783,159 -0.01(-8.13%)
May 13, 2024 0.1469 0.1469 0.1300 0.1328 3,015,285 -0.00(-2.99%)
May 10, 2024 0.1396 0.1440 0.1350 0.1369 1,006,596 -0.01(-9.16%)
May 09, 2024 0.1334 0.1600 0.1334 0.1507 2,397,769 +0.01(+10.00%)
May 08, 2024 0.1334 0.1461 0.1309 0.1370 599,833 +0.01(+4.02%)
May 07, 2024 0.1426 0.1448 0.1268 0.1317 1,270,623 -0.01(-6.20%)
May 06, 2024 0.1422 0.1500 0.1401 0.1404 545,533 -0.00(-2.50%)
May 03, 2024 0.1495 0.1495 0.1330 0.1440 901,036 -0.00(-2.24%)
May 02, 2024 0.1500 0.1543 0.1400 0.1473 1,066,095 -0.00(-2.32%)
May 01, 2024 0.1500 0.1525 0.1457 0.1508 209,176 +0.00(+1.89%)
Apr 30, 2024 0.1550 0.1550 0.1441 0.1480 471,043 -0.01(-4.52%)
Apr 29, 2024 0.1560 0.1619 0.1500 0.1550 484,268 +0.00(+0.98%)
Apr 26, 2024 0.1500 0.1580 0.1490 0.1535 1,022,624 -0.00(-0.58%)
Apr 25, 2024 0.1506 0.1601 0.1498 0.1544 1,120,274 -0.01(-4.69%)
Apr 24, 2024 0.1682 0.1734 0.1600 0.1620 953,143 -0.02(-8.84%)
Apr 23, 2024 0.1700 0.1900 0.1639 0.1777 7,066,353 +0.02(+12.83%)
Apr 22, 2024 0.1700 0.1682 0.1501 0.1575 711,327 -0.01(-6.75%)
Apr 19, 2024 0.1700 0.1794 0.1645 0.1689 627,107 +0.00(+2.30%)
Apr 18, 2024 0.1700 0.1770 0.1610 0.1651 1,283,781 -0.01(-4.79%)
Apr 17, 2024 0.1580 0.1800 0.1580 0.1734 3,374,561 +0.02(+11.08%)
Apr 16, 2024 0.1563 0.1640 0.1420 0.1561 1,900,546 -0.00(-1.82%)
Apr 15, 2024 0.1475 0.1749 0.1450 0.1590 6,436,379 +0.02(+11.97%)
Apr 12, 2024 0.1488 0.1488 0.1401 0.1420 1,092,358 -0.00(-1.05%)
Apr 11, 2024 0.1433 0.1600 0.1415 0.1435 2,283,915 +0.00(+0.56%)
Apr 10, 2024 0.1427 0.1479 0.1397 0.1427 805,217 -0.00(-3.19%)
Apr 09, 2024 0.1500 0.1500 0.1400 0.1474 999,739 +0.00(+0.07%)
Apr 08, 2024 0.1500 0.1580 0.1450 0.1473 1,615,798 -0.01(-8.05%)
Apr 05, 2024 0.1800 0.1900 0.1550 0.1602 8,234,089 +0.01(+7.52%)
Apr 04, 2024 0.1470 0.1649 0.1400 0.1490 2,915,511 -0.00(-0.60%)
Apr 03, 2024 0.1445 0.1798 0.1403 0.1499 4,096,253 +0.00(+0.60%)
Apr 02, 2024 0.1420 0.1500 0.1300 0.1490 2,802,232 +0.02(+12.03%)
Apr 01, 2024 0.1287 0.1550 0.1287 0.1330 5,692,020 +0.00(+3.34%)
Mar 28, 2024 0.1300 0.1380 0.1262 0.1287 2,213,091 -0.00(-2.50%)
Mar 27, 2024 0.1400 0.1430 0.1260 0.1320 3,955,763 -0.01(-4.56%)
Mar 26, 2024 0.1400 0.1450 0.1325 0.1383 1,775,806 -0.00(-1.78%)
Mar 25, 2024 0.1400 0.1490 0.1351 0.1408 2,311,133 -0.00(-0.85%)
Mar 22, 2024 0.1455 0.1495 0.1303 0.1420 4,653,071 -0.01(-8.62%)
Mar 21, 2024 0.1800 0.2000 0.1500 0.1554 10,602,053 -0.03(-14.14%)
Mar 20, 2024 0.1510 0.3038 0.1422 0.1810 98,194,392 +0.04(+26.13%)
Mar 19, 2024 0.1401 0.1550 0.1399 0.1435 2,469,058 +0.00(+3.24%)
Mar 18, 2024 0.1560 0.1570 0.1262 0.1390 2,969,912 -0.02(-13.12%)
Mar 15, 2024 0.1340 0.1670 0.1330 0.1600 11,896,844 +0.03(+24.42%)
Mar 14, 2024 0.1300 0.1378 0.1259 0.1286 1,445,163 -0.01(-4.03%)
Mar 13, 2024 0.1211 0.1347 0.1200 0.1340 1,844,985 -0.00(-0.37%)
Mar 12, 2024 0.1500 0.1563 0.1300 0.1345 2,502,270 -0.02(-13.50%)
Mar 11, 2024 0.1700 0.1819 0.1540 0.1555 2,824,142 -0.02(-12.44%)
Mar 08, 2024 0.2100 0.2100 0.1700 0.1776 5,007,209 -0.01(-7.74%)
Mar 07, 2024 0.2000 0.2035 0.1867 0.1925 1,290,018 -0.01(-3.65%)
Mar 06, 2024 0.2125 0.2140 0.1940 0.1998 1,800,443 -0.01(-4.36%)
Mar 05, 2024 0.2050 0.2150 0.1950 0.2089 3,432,634 +0.01(+7.13%)
Mar 04, 2024 0.2000 0.2100 0.1829 0.1950 4,082,781 -0.01(-2.99%)
Mar 01, 2024 0.2110 0.2110 0.1960 0.2010 2,537,417 -0.00(-0.59%)
Feb 29, 2024 0.2287 0.2287 0.2003 0.2022 4,399,654 -0.02(-7.38%)
Feb 28, 2024 0.3800 0.3900 0.1960 0.2183 19,541,576 -0.13(-37.61%)
Feb 27, 2024 0.2850 0.3500 0.2700 0.3499 7,155,259 +0.08(+31.59%)
Feb 26, 2024 0.3392 0.3500 0.2459 0.2659 3,449,414 -0.07(-20.39%)
Feb 23, 2024 0.3450 0.3490 0.3210 0.3340 1,050,090 -0.01(-4.30%)
Feb 22, 2024 0.3300 0.3520 0.3300 0.3490 510,188 +0.00(+0.58%)
Feb 21, 2024 0.3203 0.3470 0.3200 0.3470 656,735 +0.02(+5.09%)
Feb 20, 2024 0.3600 0.3600 0.3221 0.3302 722,236 -0.00(-1.43%)
Feb 16, 2024 0.2869 0.3549 0.2805 0.3350 1,632,843 +0.04(+13.67%)
Feb 15, 2024 0.3033 0.3100 0.2800 0.2947 763,214 -0.02(-5.76%)
Feb 14, 2024 0.2900 0.3200 0.2900 0.3127 931,613 +0.01(+4.23%)
Feb 13, 2024 0.3250 0.3380 0.2838 0.3000 1,755,767 -0.04(-11.24%)
Feb 12, 2024 0.4000 0.4063 0.3301 0.3380 1,385,193 -0.02(-6.11%)
Feb 09, 2024 0.3273 0.3998 0.3273 0.3600 2,608,058 +0.01(+2.27%)
Feb 08, 2024 0.3500 0.3770 0.3019 0.3520 6,269,798 -0.05(-12.00%)
Feb 07, 2024 0.4400 0.6161 0.3200 0.4000 119,257,296 +0.17(+72.34%)
Feb 06, 2024 0.2300 0.2600 0.2210 0.2321 733,491 -0.01(-5.61%)
Feb 05, 2024 0.3002 0.3002 0.2281 0.2459 658,885 -0.05(-16.36%)
Feb 02, 2024 0.3200 0.3302 0.2920 0.2940 298,689 -0.04(-11.45%)
Feb 01, 2024 0.3800 0.4062 0.3115 0.3320 639,436 -0.07(-17.02%)
Jan 31, 2024 0.4090 0.4600 0.3801 0.4001 1,138,994 -0.07(-15.56%)
Jan 30, 2024 0.3100 0.5600 0.2900 0.4738 3,679,321 +0.14(+40.26%)
Jan 29, 2024 0.3314 0.4848 0.2790 0.3378 4,191,055 -0.09(-21.62%)
Jan 26, 2024 0.2200 0.5600 0.2156 0.4310 10,201,299 +0.20(+83.01%)
Jan 25, 2024 0.2170 0.2400 0.2100 0.2355 776,341 +0.02(+8.53%)
Jan 24, 2024 0.2500 0.2500 0.2133 0.2170 635,738 -0.02(-9.47%)
Jan 23, 2024 0.2700 0.2799 0.2330 0.2397 577,606 -0.03(-11.55%)
Jan 22, 2024 0.3200 0.3395 0.2700 0.2710 450,583 -0.05(-14.51%)
Jan 19, 2024 0.3400 0.3445 0.3132 0.3170 102,930 -0.03(-8.25%)
Jan 18, 2024 0.3200 0.3455 0.3132 0.3455 119,156 +0.02(+5.02%)
Jan 17, 2024 0.3400 0.3400 0.3125 0.3290 113,752 +0.01(+2.49%)
Jan 16, 2024 0.3301 0.3400 0.3100 0.3210 250,235 -0.01(-1.53%)
Jan 12, 2024 0.4700 0.4800 0.3031 0.3260 2,641,077 -0.04(-10.17%)
Jan 11, 2024 0.3610 0.3840 0.3510 0.3629 221,248 +0.00(+0.81%)
Jan 10, 2024 0.4200 0.4393 0.3410 0.3600 474,608 -0.06(-14.29%)
Jan 09, 2024 0.5000 0.5100 0.4193 0.4200 924,361 -0.05(-10.66%)
Jan 08, 2024 0.5200 0.5788 0.4701 0.4701 720,850 -0.04(-8.18%)
Jan 05, 2024 0.5210 0.5399 0.5000 0.5120 109,085 -0.01(-1.67%)
Jan 04, 2024 0.5620 0.5899 0.5100 0.5207 138,153 -0.05(-9.44%)
Jan 03, 2024 0.6200 0.6500 0.5580 0.5750 403,763 -0.01(-1.20%)
Jan 02, 2024 0.6900 0.7101 0.5643 0.5820 317,207 -0.13(-18.04%)
Dec 29, 2023 0.8500 0.8727 0.6800 0.7101 319,859 -0.17(-19.31%)
Dec 28, 2023 0.8500 0.8896 0.8549 0.8800 68,857 -0.00(-0.03%)
Dec 27, 2023 0.8800 0.9000 0.8500 0.8803 106,472 +0.01(+1.16%)
Dec 26, 2023 0.8900 0.9100 0.8603 0.8702 24,825 -0.05(-5.40%)
Dec 22, 2023 0.8800 0.9300 0.8600 0.9199 72,153 +0.04(+4.45%)
Dec 21, 2023 0.9000 0.9300 0.8801 0.8807 116,157 -0.03(-3.22%)
Dec 20, 2023 0.9000 0.9500 0.8510 0.9100 215,932 +0.02(+2.25%)
Dec 19, 2023 0.9400 0.9500 0.8800 0.8900 93,047 -0.06(-6.32%)
Dec 18, 2023 0.9500 0.9700 0.9100 0.9500 142,700 -0.02(-2.04%)
Dec 15, 2023 1.020 1.020 0.9300 0.9698 72,992 -0.01(-1.04%)
Dec 14, 2023 0.9600 1.020 0.9641 0.9800 82,399 -0.00(-0.01%)
Dec 13, 2023 1.010 1.040 0.9650 0.9801 43,352 -0.02(-1.99%)
Dec 12, 2023 1.010 1.030 0.9845 1.000 37,706 +0.03(+3.11%)
Dec 11, 2023 1.050 1.050 0.9600 0.9698 170,222 -0.07(-6.75%)
Dec 08, 2023 1.060 1.070 1.020 1.040 63,688 -0.01(-0.95%)
Dec 07, 2023 1.040 1.100 1.030 1.050 55,590 -0.01(-0.94%)
Dec 06, 2023 1.040 1.100 1.040 1.060 127,843 +0.00(+0.00%)
Dec 05, 2023 1.040 1.120 1.040 1.060 101,984 -0.03(-2.75%)
Dec 04, 2023 1.100 1.120 1.070 1.090 159,083 +0.01(+0.93%)
Dec 01, 2023 1.110 1.130 1.040 1.080 182,349 -0.06(-5.26%)
Nov 30, 2023 1.070 1.160 1.070 1.140 242,908 +0.02(+1.79%)
Nov 29, 2023 1.000 1.270 0.9600 1.120 877,695 -0.05(-4.27%)
Nov 28, 2023 1.220 1.360 1.140 1.170 8,169,783 +0.02(+2.18%)
Nov 27, 2023 1.030 1.220 1.000 1.145 290,014 +0.12(+12.25%)
Nov 24, 2023 1.050 1.065 1.000 1.020 21,036 +0.02(+2.00%)
Nov 22, 2023 1.060 1.120 1.000 1.000 91,075 -0.10(-9.09%)
Nov 21, 2023 1.140 1.150 1.090 1.100 70,701 -0.04(-3.51%)
Nov 20, 2023 1.200 1.237 1.100 1.140 69,311 -0.04(-3.39%)
Nov 17, 2023 1.240 1.260 1.180 1.180 33,899 -0.04(-3.28%)
Nov 16, 2023 1.320 1.320 1.205 1.220 15,031 +0.00(+0.00%)
Nov 15, 2023 1.190 1.280 1.170 1.220 56,368 -0.01(-0.81%)
Nov 14, 2023 1.240 1.290 1.200 1.230 42,427 -0.02(-1.60%)
Nov 13, 2023 1.220 1.281 1.210 1.250 19,103 +0.07(+5.93%)
Nov 10, 2023 1.250 1.250 1.180 1.180 58,785 -0.05(-4.04%)
Nov 09, 2023 1.370 1.370 1.210 1.230 34,071 -0.07(-5.41%)
Nov 08, 2023 1.460 1.480 1.300 1.300 32,274 -0.16(-10.96%)
Nov 07, 2023 1.650 1.650 1.460 1.460 54,112 -0.22(-13.10%)
Nov 06, 2023 1.830 1.840 1.570 1.680 71,399 -0.11(-6.15%)
Nov 03, 2023 1.930 1.930 1.790 1.790 21,347 -0.04(-2.19%)
Nov 02, 2023 1.770 1.850 1.760 1.830 14,463 +0.01(+0.55%)
Nov 01, 2023 1.820 1.900 1.790 1.820 27,171 -0.03(-1.62%)
Oct 31, 2023 1.800 2.000 1.780 1.850 55,895 +0.03(+1.65%)
Oct 30, 2023 1.790 1.870 1.775 1.820 63,046 +0.04(+2.25%)
Oct 27, 2023 1.890 1.920 1.720 1.780 57,853 -0.15(-7.55%)
Oct 26, 2023 2.000 2.015 1.900 1.925 39,517 -0.07(-3.73%)
Oct 25, 2023 1.940 2.090 1.930 2.000 93,482 +0.09(+4.71%)
Oct 24, 2023 1.880 2.000 1.750 1.910 57,634 +0.01(+0.53%)
Oct 23, 2023 1.950 2.000 1.750 1.900 102,599 -0.10(-5.01%)
Oct 20, 2023 1.990 2.050 1.960 2.000 54,206 -0.04(-1.96%)
Oct 19, 2023 2.270 2.270 2.000 2.040 87,691 -0.14(-6.42%)
Oct 18, 2023 1.870 2.375 1.860 2.180 326,088 +0.30(+15.96%)
Oct 17, 2023 2.000 2.090 1.865 1.880 167,747 -0.16(-7.84%)
Oct 16, 2023 2.180 2.300 1.960 2.040 165,382 -0.23(-10.13%)
Oct 13, 2023 2.380 2.950 2.260 2.270 590,522 -0.34(-13.03%)
Oct 12, 2023 2.160 2.830 2.150 2.610 844,222 +0.07(+2.76%)
Oct 11, 2023 2.310 2.600 2.270 2.540 1,993,339 -0.33(-11.50%)
Oct 10, 2023 3.270 3.800 2.490 2.870 61,849,536 +1.18(+69.82%)
Oct 09, 2023 1.400 2.150 1.330 1.690 2,396,479 +0.27(+19.01%)
Oct 06, 2023 1.380 1.470 1.310 1.420 106,766 -0.04(-2.74%)
Oct 05, 2023 1.490 1.700 1.350 1.460 706,856 +0.11(+8.15%)
Oct 04, 2023 1.310 1.456 1.250 1.350 96,222 +0.07(+5.47%)
Oct 03, 2023 1.250 1.280 1.200 1.280 52,471 +0.03(+2.40%)
Oct 02, 2023 1.240 1.300 1.230 1.250 19,351 -0.03(-2.34%)
Sep 29, 2023 1.280 1.330 1.250 1.280 61,892 -0.01(-0.78%)
Sep 28, 2023 1.250 1.310 1.210 1.290 89,240 +0.04(+3.20%)
Sep 27, 2023 1.250 1.350 1.240 1.250 43,537 +0.01(+0.50%)
Sep 26, 2023 1.296 1.300 1.230 1.244 26,872 -0.01(-0.89%)
Sep 25, 2023 1.260 1.270 1.245 1.255 8,316 -0.06(-4.20%)
Sep 22, 2023 1.310 1.400 1.280 1.310 36,833 +0.00(+0.00%)
Sep 21, 2023 1.490 1.497 1.281 1.310 91,548 -0.22(-14.38%)
Sep 20, 2023 1.770 1.770 1.480 1.530 52,085 -0.17(-10.00%)
Sep 19, 2023 1.730 1.820 1.652 1.700 57,525 -0.12(-6.59%)
Sep 18, 2023 1.670 1.894 1.609 1.820 114,724 +0.16(+9.64%)
Sep 15, 2023 1.510 1.683 1.493 1.660 94,730 +0.15(+9.93%)
Sep 14, 2023 1.380 1.540 1.380 1.510 73,374 +0.11(+7.59%)
Sep 13, 2023 1.440 1.440 1.360 1.403 20,401 +0.03(+2.45%)
Sep 12, 2023 1.420 1.440 1.370 1.370 41,999 -0.08(-5.52%)
Sep 11, 2023 1.400 1.450 76,168 -0.16(-9.88%)
Sep 06, 2023 1.609 0 -0.07(-4.23%)
Sep 05, 2023 1.600 1.680 1.550 1.680 150,240 +0.03(+1.82%)
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.