Canada markets open in 6 hours 26 minutes

Simlatus Corporation (SIML)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00020.0000 (0.00%)
At close: 3:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 20200.00030.00030.00010.00020.00028,513,004
Sep. 28, 20200.00010.00030.00010.00020.000214,638,697
Sep. 25, 20200.00010.00020.00010.00020.00026,755,437
Sep. 24, 20200.00020.00030.00010.00020.000223,040,641
Sep. 23, 20200.00030.00030.00010.00030.000310,687,154
Sep. 22, 20200.00030.00030.00010.00020.000233,718,235
Sep. 21, 20200.00020.00030.00020.00030.00039,624,017
Sep. 18, 2020------
Sep. 17, 20200.00020.00030.00010.00030.000315,427,510
Sep. 16, 20200.00030.00030.00020.00030.000315,335,169
Sep. 15, 20200.00030.00030.00020.00030.00034,351,499
Sep. 14, 20200.00020.00030.00020.00030.000324,592,039
Sep. 11, 20200.00030.00030.00020.00030.000320,439,659
Sep. 10, 20200.00030.00030.00020.00030.00037,268,344
Sep. 09, 20200.00020.00030.00020.00030.000335,230,772
Sep. 08, 20200.00030.00030.00020.00020.000229,802,987
Sep. 04, 20200.00020.00030.00010.00020.000262,702,307
Sep. 03, 20200.00020.00030.00010.00020.000254,741,086
Sep. 02, 20200.00030.00030.00010.00030.000395,791,054
Sep. 01, 20200.00030.00030.00020.00030.000377,419,258
Aug. 31, 20200.00030.00030.00010.00030.000375,336,775
Aug. 28, 20200.00030.00030.00020.00030.000333,593,404
Aug. 27, 20200.00020.00030.00020.00030.000385,992,888
Aug. 26, 20200.00030.00030.00020.00030.000320,161,519
Aug. 25, 20200.00030.00030.00010.00030.000354,543,897
Aug. 24, 20200.00030.00030.00020.00030.000372,811,093
Aug. 21, 20200.00030.00030.00020.00030.000322,557,697
Aug. 20, 20200.00030.00030.00010.00030.000339,286,596
Aug. 19, 20200.00030.00030.00010.00030.0003226,590,312
Aug. 18, 20200.00030.00030.00020.00030.000381,075,265
Aug. 17, 20200.00020.00030.00020.00030.0003232,128,434
Aug. 14, 20200.00030.00030.00020.00020.0002288,692,363
Aug. 13, 20200.00030.00030.00020.00030.000388,491,429
Aug. 12, 20200.00040.00040.00020.00030.0003194,530,152
Aug. 11, 20200.00030.00040.00020.00030.000396,500,988
Aug. 10, 20200.00020.00040.00020.00030.0003363,429,165
Aug. 07, 20200.00030.00030.00020.00020.000292,481,925
Aug. 06, 20200.00030.00030.00020.00030.0003155,137,284
Aug. 05, 20200.00030.00030.00020.00030.000345,563,978
Aug. 04, 20200.00030.00030.00020.00030.000313,034,647
Aug. 03, 20200.00030.00030.00020.00030.00039,349,348
Jul. 31, 20200.00030.00030.00020.00030.000319,140,487
Jul. 30, 20200.00030.00030.00020.00030.000320,863,438
Jul. 29, 20200.00030.00030.00020.00030.0003229,134,639
Jul. 28, 20200.00020.00030.00020.00030.000396,817,845
Jul. 27, 20200.00030.00030.00020.00030.000338,453,690
Jul. 24, 20200.00030.00030.00020.00030.000393,927,259
Jul. 23, 20200.00030.00030.00030.00030.000357,932,794
Jul. 22, 20200.00040.00040.00020.00030.0003329,192,642
Jul. 21, 20200.00040.00050.00030.00040.000496,532,251
Jul. 20, 20200.00040.00050.00030.00040.000441,339,018
Jul. 17, 20200.00050.00050.00030.00040.000496,871,645
Jul. 16, 20200.00040.00040.00030.00030.000366,791,579
Jul. 15, 20200.00040.00050.00030.00040.0004151,122,061
Jul. 14, 20200.00050.00050.00030.00040.0004231,170,654
Jul. 13, 20200.00060.00060.00040.00050.0005130,053,854
Jul. 10, 20200.00050.00060.00050.00060.000667,740,266
Jul. 09, 20200.00060.00060.00050.00050.000599,764,135
Jul. 08, 20200.00050.00070.00050.00050.0005173,335,028
Jul. 07, 20200.00070.00080.00050.00060.0006221,301,590
Jul. 06, 20200.00100.00100.00060.00070.0007307,918,986
Jul. 02, 20200.00090.00100.00080.00100.0010152,454,988
Jul. 01, 20200.00080.00100.00070.00080.0008455,360,357
Jun. 30, 20200.00100.00100.00070.00070.0007296,668,901
Jun. 29, 20200.00150.00150.00090.00100.0010227,166,343
Jun. 26, 20200.00200.00200.00110.00120.0012200,663,709
Jun. 25, 20200.00310.00360.00160.00190.0019342,269,381
Jun. 24, 20200.00090.00240.00080.00220.0022384,981,953
Jun. 23, 20200.00100.00100.00070.00090.0009110,679,228
Jun. 22, 20200.00100.00110.00090.00090.000926,857,425
Jun. 19, 20200.00120.00120.00080.00100.0010255,780,164
Jun. 18, 20200.00120.00120.00100.00120.001265,314,078
Jun. 17, 20200.00130.00160.00100.00120.001278,554,691
Jun. 16, 20200.00180.00180.00100.00130.0013153,715,487
Jun. 15, 20200.00200.00200.00160.00170.001740,738,534
Jun. 12, 20200.00210.00210.00160.00180.001848,724,052
Jun. 11, 20200.00260.00270.00180.00200.002056,736,446
Jun. 10, 20200.00390.00390.00240.00250.0025127,467,384
Jun. 09, 20200.00390.00400.00320.00370.003782,819,583
Jun. 08, 20200.00450.00480.00330.00360.003634,477,888
Jun. 05, 20200.00400.00550.00380.00450.004535,780,628
Jun. 04, 20200.00700.00700.00330.00350.003525,811,369
Jun. 03, 20200.01100.01290.00560.00700.00707,196,584
Jun. 02, 20200.01300.01350.01030.01300.0130760,144
Jun. 01, 20200.01200.01400.01010.01300.01304,205,420
May 29, 20200.01000.01300.00850.01200.01202,769,055
May 28, 20200.01020.01250.00830.01000.01002,328,136
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...