SIML - Simlatus Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20200.01210.01290.01020.01080.01081,602,391
May 26, 20200.01480.01480.01110.01200.01202,589,885
May 22, 20200.01410.01550.01000.01240.01245,002,460
May 21, 20200.01550.01850.01400.01410.014112,136,439
May 20, 20200.00750.02300.00740.01400.014095,483,127
May 19, 20200.01580.01580.00560.00600.006021,764,073
May 18, 20200.00360.02360.00330.01330.013365,625,241
May 15, 20200.00440.00440.00310.00330.00332,133,289
May 14, 20200.00450.00450.00300.00430.004312,648,514
May 13, 20200.00450.00470.00410.00450.0045640,146
May 12, 20200.00600.00620.00450.00560.00561,551,311
May 11, 20200.00700.00800.00500.00570.00571,245,026
May 08, 20200.01100.01100.00700.00700.00701,880,960
May 07, 20200.01200.01200.01000.01100.0110341,840
May 06, 20200.01350.01350.00990.01300.0130338,024
May 05, 20200.01050.01250.00990.00990.0099315,745
May 04, 20200.01250.01250.01000.01000.010026,403
May 01, 20200.01010.01600.00980.01300.0130182,961
Apr. 30, 20200.00850.01400.00850.01130.0113375,102
Apr. 29, 20200.01300.01300.00790.00890.0089235,820
Apr. 28, 20200.01110.01200.00900.00900.0090322,353
Apr. 27, 20200.01310.01310.01000.01100.0110263,031
Apr. 24, 20200.01900.01900.01290.01290.0129247,981
Apr. 23, 20200.02240.02240.02000.02000.020012,066
Apr. 22, 20200.02040.02040.01900.01900.0190398,512
Apr. 21, 20200.02850.02950.02210.02210.022171,743
Apr. 20, 20200.03980.03980.02190.02810.0281130,825
Apr. 17, 20200.03590.03590.02210.02210.022181,410
Apr. 16, 20200.02500.03810.02500.03200.032084,260
Apr. 15, 20200.03190.03190.02500.02500.025030,030
Apr. 14, 2020------
Apr. 13, 2020------
Apr. 09, 2020------
Apr. 08, 2020------
Apr. 07, 20200.02500.02500.01220.01230.01234,106
Apr. 06, 20200.01200.02000.01100.01300.013053,460
Apr. 03, 20200.01400.01400.01200.01200.012019,917
Apr. 02, 20200.01100.02000.01100.01400.0140168,327
Apr. 01, 20200.01840.02000.01650.01650.016519,732
Mar. 31, 20200.02000.02000.01200.01300.013010,421
Mar. 30, 20200.01230.01600.01200.01200.012097,183
Mar. 27, 20200.01240.01620.01240.01620.016228,876
Mar. 26, 20200.01230.01960.01230.01230.012314,769
Mar. 25, 20200.01410.01810.01200.01220.012221,561
Mar. 24, 20200.01100.02900.01100.02800.028066,484
Mar. 23, 20200.02000.04500.01100.01200.0120203,532
Mar. 20, 20200.49980.49980.01000.02000.0200133,590
Mar. 20, 20201:1000 Stock Split
Mar. 19, 20200.10000.10000.10000.10000.10002,000
Mar. 18, 20200.10000.10000.10000.10000.10001,000
Mar. 17, 20200.10000.10000.10000.10000.10001,360
Mar. 16, 20200.00010.00010.00010.00010.0001593,703
Mar. 13, 20200.00010.00010.00010.00010.0001-
Mar. 12, 20200.00000.00010.00000.00010.0001150,000
Mar. 11, 20200.00010.00010.00010.00010.000117,099,350
Mar. 10, 20200.00010.00010.00010.00010.0001566,265
Mar. 09, 20200.00010.00010.00010.00010.00011,892,499
Mar. 06, 20200.00010.00010.00010.00010.0001-
Mar. 05, 20200.00000.00010.00000.00010.0001500,000
Mar. 04, 20200.00000.00010.00010.00010.00012,671,798
Mar. 03, 20200.00010.00010.00010.00010.0001675,000
Mar. 02, 20200.00010.00010.00010.00010.000113,359,999
Feb. 28, 20200.00010.00010.00000.00010.0001518,459
Feb. 27, 20200.00010.00010.00010.00010.00015,091,112
Feb. 26, 20200.00010.00010.00010.00010.0001-
Feb. 25, 20200.00010.00010.00010.00010.00011,000,000
Feb. 24, 20200.00010.00010.00010.00010.0001999,999
Feb. 21, 20200.00010.00010.00010.00010.00017,889,000
Feb. 20, 20200.00010.00010.00010.00010.00013,200,000
Feb. 19, 20200.00010.00010.00000.00010.00011,139,987
Feb. 18, 20200.00000.00010.00000.00010.00013,809,999
Feb. 14, 20200.00010.00010.00010.00010.0001-
Feb. 13, 20200.00010.00010.00010.00010.0001390,100
Feb. 12, 20200.00010.00010.00010.00010.0001-
Feb. 11, 20200.00010.00010.00010.00010.00011,705,100
Feb. 10, 20200.00010.00010.00010.00010.0001-
Feb. 07, 20200.00010.00010.00010.00010.00012,530,000
Feb. 06, 20200.00010.00010.00000.00010.00016,000,000
Feb. 05, 20200.00010.00010.00010.00010.0001-
Feb. 04, 20200.00010.00010.00010.00010.0001-
Feb. 03, 20200.00010.00010.00010.00010.0001-
Jan. 31, 20200.00010.00010.00010.00010.00011,000,000
Jan. 30, 20200.00010.00010.00010.00010.000110,000
Jan. 29, 20200.00010.00010.00010.00010.000111,220,140
Jan. 28, 20200.00010.00010.00000.00010.00014,663,099
Jan. 27, 20200.00010.00010.00010.00010.00013,600,000
Jan. 24, 20200.00010.00010.00000.00010.00016,074,499
Jan. 23, 20200.00010.00010.00010.00010.00013,699
Jan. 22, 20200.00000.00010.00000.00010.000111,264,495
Jan. 21, 20200.00010.00010.00010.00010.00013,000,000
Jan. 17, 20200.00010.00010.00010.00010.0001700,001
Jan. 16, 20200.00010.00010.00000.00010.000112,000,000
Jan. 15, 20200.00010.00010.00010.00010.00011,005,000
Jan. 14, 20200.00010.00010.00000.00010.000138,740,000
Jan. 13, 20200.00010.00010.00000.00010.00017,000,000
Jan. 10, 20200.00010.00010.00010.00010.000122,750,000
Jan. 09, 20200.00010.00010.00010.00010.000118,375,677
Jan. 08, 20200.00010.00010.00000.00010.000115,201,699
Jan. 07, 20200.00010.00010.00010.00010.00018,237,969
Jan. 06, 20200.00010.00010.00000.00010.00017,715,098
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...