Simulated Environment Concepts, Inc. (SMEV)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 03:27PM EDT

Time Period:

May 27, 2023 - May 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	0.0054	0.0070	0.0054	0.0070	0.0070	168,000
May 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	78,000
May 22, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	759,189
May 21, 2024	0.0065	0.0065	0.0047	0.0065	0.0065	947,000
May 20, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	285,960
May 17, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
May 16, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
May 15, 2024	0.0059	0.0065	0.0057	0.0065	0.0065	458,000
May 14, 2024	0.0049	0.0065	0.0031	0.0065	0.0065	1,187,279
May 13, 2024	0.0045	0.0049	0.0040	0.0049	0.0049	68,250
May 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	140,002
May 09, 2024	0.0040	0.0050	0.0038	0.0050	0.0050	339,620
May 08, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 07, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 06, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 03, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	24,706
May 02, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 01, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 30, 2024	0.0038	0.0048	0.0038	0.0048	0.0048	5,222
Apr 29, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 26, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 25, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	10,000
Apr 24, 2024	0.0041	0.0048	0.0038	0.0048	0.0048	55,572
Apr 23, 2024	0.0043	0.0050	0.0038	0.0050	0.0050	47,241
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 19, 2024	0.0043	0.0050	0.0040	0.0050	0.0050	110,622
Apr 18, 2024	0.0036	0.0045	0.0036	0.0045	0.0045	40,778
Apr 17, 2024	0.0040	0.0050	0.0030	0.0046	0.0046	631,222
Apr 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 15, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 12, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 11, 2024	0.0047	0.0055	0.0047	0.0055	0.0055	13,004
Apr 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 08, 2024	0.0055	0.0060	0.0030	0.0060	0.0060	617,666
Apr 05, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 04, 2024	0.0050	0.0065	0.0033	0.0065	0.0065	561,000
Apr 03, 2024	0.0050	0.0065	0.0050	0.0065	0.0065	258,459
Apr 02, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 01, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 28, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 27, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 26, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 25, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 22, 2024	0.0046	0.0065	0.0046	0.0065	0.0065	733,541
Mar 21, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 20, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 19, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	506,184
Mar 18, 2024	0.0060	0.0065	0.0049	0.0065	0.0065	1,266,817
Mar 15, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Mar 14, 2024	0.0062	0.0062	0.0061	0.0061	0.0061	25,000
Mar 13, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	55,000
Mar 12, 2024	0.0050	0.0062	0.0049	0.0062	0.0062	109,500
Mar 11, 2024	0.0060	0.0065	0.0047	0.0050	0.0050	182,222
Mar 08, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Mar 07, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Mar 06, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Mar 05, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	10,000
Mar 04, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	10,000
Mar 01, 2024	0.0063	0.0065	0.0060	0.0060	0.0060	33,000
Feb 29, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	135,837
Feb 28, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Feb 27, 2024	0.0061	0.0065	0.0061	0.0065	0.0065	22,100
Feb 26, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	5,000
Feb 23, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 22, 2024	0.0054	0.0069	0.0054	0.0069	0.0069	32,500
Feb 21, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 20, 2024	0.0068	0.0069	0.0054	0.0069	0.0069	30,000
Feb 16, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 15, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 14, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 13, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 12, 2024	0.0064	0.0070	0.0064	0.0069	0.0069	125,000
Feb 09, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 07, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 06, 2024	0.0065	0.0080	0.0064	0.0080	0.0080	130,001
Feb 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 01, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	711
Jan 26, 2024	0.0065	0.0080	0.0064	0.0080	0.0080	35,000
Jan 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	9,000
Jan 23, 2024	0.0072	0.0079	0.0064	0.0079	0.0079	64,467
Jan 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
Jan 19, 2024	0.0074	0.0080	0.0074	0.0079	0.0079	10,180
Jan 18, 2024	0.0080	0.0080	0.0072	0.0080	0.0080	3,000
Jan 17, 2024	0.0064	0.0079	0.0057	0.0073	0.0073	485,000
Jan 16, 2024	0.0068	0.0069	0.0063	0.0069	0.0069	25,000
Jan 12, 2024	0.0069	0.0080	0.0069	0.0069	0.0069	150,820
Jan 11, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	10,000
Jan 10, 2024	0.0064	0.0079	0.0063	0.0079	0.0079	250,000
Jan 09, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 08, 2024	0.0075	0.0076	0.0075	0.0075	0.0075	72,500
Jan 05, 2024	0.0069	0.0080	0.0067	0.0067	0.0067	124,000
Jan 04, 2024	0.0069	0.0071	0.0068	0.0071	0.0071	505,000
Jan 03, 2024	0.0070	0.0074	0.0070	0.0074	0.0074	251,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,373.38+52.51(+0.24%)

S&P 5005,304.72+36.88(+0.70%)

DOW39,069.59+4.29(+0.01%)

CAD/USD0.7345+0.0008(+0.11%)

CRUDE OIL78.90+1.18(+1.52%)

Bitcoin CAD92,554.73-1,339.20(-1.43%)

Simulated Environment Concepts, Inc. (SMEV)

S&P/TSX
22,373.38
+52.51(+0.24%)

S&P 500
5,304.72
+36.88(+0.70%)

DOW
39,069.59
+4.29(+0.01%)

CAD/USD
0.7345
+0.0008(+0.11%)

CRUDE OIL
78.90
+1.18(+1.52%)

Bitcoin CAD
92,554.73
-1,339.20(-1.43%)