Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 - Warrant (NQ: SMXWW )

0.0267 -0.0020 (-6.97%)
Streaming Delayed Price Updated: 3:27 PM EST, Feb 5, 2025 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 (%)
Feb 05, 2025 0.0289 0.0325 0.0233 0.0267 41,100 -0.00(-6.97%)
Feb 04, 2025 0.0288 0.0288 0.0240 0.0287 49,298 +0.00(+0.00%)
Feb 03, 2025 0.0298 0.0298 0.0235 0.0287 27,501 -0.00(-1.37%)
Jan 31, 2025 0.0300 0.0313 0.0280 0.0291 50,608 +0.00(+3.56%)
Jan 30, 2025 0.0233 0.0281 0.0233 0.0281 17,756 +0.00(+8.08%)
Jan 29, 2025 0.0299 0.0300 0.0233 0.0260 10,824 -0.00(-13.33%)
Jan 28, 2025 0.0300 0.0300 0.0300 0.0300 8,125 +0.00(+2.74%)
Jan 27, 2025 0.0300 0.0300 0.0233 0.0292 61,530 -0.00(-8.75%)
Jan 24, 2025 0.0320 0.0398 0.0232 0.0320 117,725 +0.00(+9.22%)
Jan 23, 2025 0.0241 0.0293 0.0241 0.0293 63,830 +0.01(+26.29%)
Jan 22, 2025 0.0300 0.0300 0.0232 0.0232 86,075 -0.01(-27.50%)
Jan 21, 2025 0.0324 0.0324 0.0232 0.0320 34,230 +0.00(+9.22%)
Jan 17, 2025 0.0299 0.0335 0.0192 0.0293 206,341 +0.00(+6.93%)
Jan 16, 2025 0.0340 0.0340 0.0210 0.0274 154,197 -0.01(-23.25%)
Jan 15, 2025 0.0347 0.0357 0.0200 0.0357 209,272 +0.00(+0.00%)
Jan 14, 2025 0.0222 0.0380 0.0202 0.0357 248,892 +0.00(+2.00%)
Jan 13, 2025 0.0400 0.0460 0.0210 0.0350 322,956 -0.03(-46.97%)
Jan 10, 2025 0.0587 0.0700 0.0483 0.0660 282,520 +0.03(+65.00%)
Jan 08, 2025 0.0500 0.0567 0.0400 0.0400 162,494 -0.03(-42.61%)
Jan 07, 2025 0.0650 0.0725 0.0495 0.0697 187,857 +0.01(+16.17%)
Jan 06, 2025 0.0375 0.0600 0.0375 0.0600 218,357 +0.02(+60.00%)
Jan 03, 2025 0.0498 0.0522 0.0375 0.0375 165,221 -0.00(-10.71%)
Jan 02, 2025 0.0700 0.0750 0.0401 0.0420 100,221 -0.01(-23.50%)
Dec 31, 2024 0.0549 0 +0.00(+9.80%)
Dec 30, 2024 0.0170 0.0550 0.0169 0.0500 965,706 +0.03(+195.86%)
Dec 27, 2024 0.0160 0.0170 0.0154 0.0169 111,239 +0.00(+1.81%)
Dec 26, 2024 0.0002 0.0215 0.0002 0.0166 649,428 +0.01(+66.00%)
Dec 24, 2024 0.0144 0.0144 0.0100 0.0100 8,100 +0.00(+11.11%)
Dec 23, 2024 0.0091 0.0145 0.0068 0.0090 74,079 -0.00(-1.10%)
Dec 20, 2024 0.0093 0.0093 0.0091 0.0091 31,525 -0.00(-2.15%)
Dec 19, 2024 0.0065 0.0095 0.0012 0.0093 474,971 +0.00(+1.09%)
Dec 18, 2024 0.0093 0.0093 0.0080 0.0092 102,152 -0.00(-1.08%)
Dec 17, 2024 0.0068 0.0094 0.0065 0.0093 44,703 +0.00(+32.86%)
Dec 16, 2024 0.0119 0.0119 0.0070 0.0070 161,413 -0.01(-51.05%)
Dec 13, 2024 0.0145 0.0145 0.0104 0.0143 82,358 +0.00(+44.44%)
Dec 12, 2024 0.0130 0.0150 0.0099 0.0099 107,903 -0.00(-31.72%)
Dec 11, 2024 0.0110 0.0159 0.0090 0.0145 220,675 +0.00(+45.00%)
Dec 10, 2024 0.0148 0.0150 0.0096 0.0100 103,051 -0.00(-15.97%)
Dec 09, 2024 0.0100 0.0172 0.0063 0.0119 649,385 +0.00(+46.91%)
Dec 06, 2024 0.0107 0.0130 0.0076 0.0081 1,186,423 -0.00(-16.49%)
Dec 05, 2024 0.0084 0.0098 0.0063 0.0097 147,479 -0.00(-3.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.