SMC Entertainment, Inc. (SMCE)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0007

-0.0001

(-12.50%)

At close: 02:19PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,060,000
May 02, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	2,015,000
May 01, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,500,000
Apr 30, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	312,900
Apr 29, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	2,220,432
Apr 26, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	25,000
Apr 25, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	100,000
Apr 24, 2024	0.0007	0.0009	0.0007	0.0009	0.0009	195,000
Apr 23, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	2,509,841
Apr 22, 2024	0.0007	0.0009	0.0007	0.0009	0.0009	120,000
Apr 19, 2024	0.0008	0.0009	0.0007	0.0009	0.0009	6,090,227
Apr 18, 2024	0.0006	0.0008	0.0006	0.0007	0.0007	5,990,500
Apr 17, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Apr 16, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	200,000
Apr 15, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	913,500
Apr 12, 2024	0.0007	0.0008	0.0006	0.0008	0.0008	5,846,971
Apr 11, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Apr 10, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	1,115,000
Apr 09, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	40,000
Apr 08, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	68,539
Apr 05, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 04, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 03, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	451
Apr 02, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 01, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	967,000
Mar 28, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	3,438,282
Mar 27, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	2,673,127
Mar 26, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	496,000
Mar 25, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	667,002
Mar 22, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	544,000
Mar 21, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	1,309,500
Mar 20, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	625,011
Mar 19, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	2,600
Mar 18, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	2,465,000
Mar 15, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,454,825
Mar 14, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Mar 13, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	1,100,150
Mar 12, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	4,549,791
Mar 11, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Mar 08, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Mar 07, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,091,000
Mar 06, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,280,000
Mar 05, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	5,500
Mar 04, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	1,440,000
Mar 01, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	505,500
Feb 29, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	132,000
Feb 28, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	1,219,848
Feb 27, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 26, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,152,200
Feb 23, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,767,338
Feb 22, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	200
Feb 21, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	2,698,571
Feb 20, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,125,000
Feb 16, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	2,411,933
Feb 15, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	4,294,909
Feb 14, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	150,000
Feb 13, 2024	0.0009	0.0009	0.0006	0.0007	0.0007	15,494,775
Feb 12, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	3,621,121
Feb 09, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	220,000
Feb 08, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	6,550,000
Feb 07, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	7,400,065
Feb 06, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	605,020
Feb 05, 2024	0.0010	0.0011	0.0009	0.0010	0.0010	675,000
Feb 02, 2024	0.0012	0.0012	0.0010	0.0011	0.0011	428,450
Feb 01, 2024	0.0010	0.0013	0.0010	0.0012	0.0012	6,623,500
Jan 31, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	371,331
Jan 30, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	2,341,000
Jan 29, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	1,530,053
Jan 26, 2024	0.0008	0.0011	0.0008	0.0010	0.0010	12,306,900
Jan 25, 2024	0.0008	0.0009	0.0007	0.0007	0.0007	1,319,100
Jan 24, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	150,100
Jan 23, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 22, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	880,258
Jan 19, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	1,805,057
Jan 18, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	2,324,943
Jan 17, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 16, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	81,428
Jan 12, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	1,030,000
Jan 11, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	1,603,067
Jan 10, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	4,050,000
Jan 09, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 08, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,869,998
Jan 05, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,329,000
Jan 04, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	300,000
Jan 03, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	1,200,000
Jan 02, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	3,320,000
Dec 29, 2023	0.0006	0.0007	0.0006	0.0006	0.0006	5,104,200
Dec 28, 2023	0.0005	0.0006	0.0005	0.0006	0.0006	16,670,346
Dec 27, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	13,500,924
Dec 26, 2023	0.0006	0.0006	0.0005	0.0005	0.0005	16,529,000
Dec 22, 2023	0.0006	0.0006	0.0005	0.0006	0.0006	16,520,380
Dec 21, 2023	0.0007	0.0007	0.0005	0.0005	0.0005	21,352,423
Dec 20, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	6,375,000
Dec 19, 2023	0.0008	0.0008	0.0007	0.0007	0.0007	1,680,100
Dec 18, 2023	0.0008	0.0008	0.0008	0.0008	0.0008	250,000
Dec 15, 2023	0.0007	0.0008	0.0007	0.0007	0.0007	1,111,100
Dec 14, 2023	0.0007	0.0007	0.0006	0.0007	0.0007	3,372,046
Dec 13, 2023	0.0007	0.0007	0.0006	0.0006	0.0006	1,509,400
Dec 12, 2023	0.0007	0.0008	0.0007	0.0007	0.0007	2,713,700
Dec 11, 2023	0.0007	0.0008	0.0007	0.0007	0.0007	10,731,766
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,173.34+1,394.12(+1.63%)

SMC Entertainment, Inc. (SMCE)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,173.34
+1,394.12(+1.63%)