Other OTC - Delayed Quote USD

Simulated Environment Concepts, Inc. (SMEV)

0.0048 0.0000 (0.00%)
At close: April 25 at 10:32 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 8, 2024 0.0055 0.0060 0.0030 0.0060 0.0060 617,666
Apr 5, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Apr 4, 2024 0.0050 0.0065 0.0033 0.0065 0.0065 561,000
Apr 3, 2024 0.0050 0.0065 0.0050 0.0065 0.0065 258,459
Apr 2, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Apr 1, 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 8, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Mar 7, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Mar 6, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Mar 5, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 10,000
Mar 4, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 10,000
Mar 1, 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 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 6, 2024 0.0065 0.0080 0.0064 0.0080 0.0080 130,001
Feb 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 1, 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 9, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jan 8, 2024 0.0075 0.0076 0.0075 0.0075 0.0075 72,500
Jan 5, 2024 0.0069 0.0080 0.0067 0.0067 0.0067 124,000
Jan 4, 2024 0.0069 0.0071 0.0068 0.0071 0.0071 505,000
Jan 3, 2024 0.0070 0.0074 0.0070 0.0074 0.0074 251,000
Jan 2, 2024 0.0078 0.0080 0.0058 0.0075 0.0075 955,674
Dec 29, 2023 0.0076 0.0082 0.0060 0.0082 0.0082 1,323,169
Dec 28, 2023 0.0058 0.0076 0.0057 0.0076 0.0076 108,836
Dec 27, 2023 0.0079 0.0079 0.0058 0.0078 0.0078 510,000
Dec 26, 2023 0.0065 0.0070 0.0065 0.0070 0.0070 2,000
Dec 22, 2023 0.0050 0.0065 0.0050 0.0065 0.0065 638,364
Dec 21, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 20, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 19, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 15,000
Dec 18, 2023 0.0048 0.0057 0.0047 0.0055 0.0055 458,029
Dec 15, 2023 0.0055 0.0058 0.0055 0.0058 0.0058 182,636
Dec 14, 2023 0.0058 0.0058 0.0047 0.0058 0.0058 725,000
Dec 13, 2023 0.0058 0.0058 0.0047 0.0047 0.0047 400
Dec 12, 2023 0.0047 0.0059 0.0047 0.0059 0.0059 33,571
Dec 11, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 -
Dec 8, 2023 0.0047 0.0059 0.0047 0.0059 0.0059 80,400
Dec 7, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 -
Dec 6, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 -
Dec 5, 2023 0.0060 0.0064 0.0050 0.0064 0.0064 80,800
Dec 4, 2023 0.0055 0.0065 0.0049 0.0060 0.0060 1,101,957
Dec 1, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
Nov 30, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
Nov 29, 2023 0.0055 0.0067 0.0055 0.0067 0.0067 58,001
Nov 28, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Nov 27, 2023 0.0056 0.0068 0.0056 0.0068 0.0068 513,570
Nov 24, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Nov 22, 2023 0.0055 0.0074 0.0055 0.0073 0.0073 483,300
Nov 21, 2023 0.0079 0.0079 0.0078 0.0079 0.0079 50,000
Nov 20, 2023 0.0052 0.0078 0.0052 0.0078 0.0078 401,000
Nov 17, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 16, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 15, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 14, 2023 0.0052 0.0080 0.0039 0.0080 0.0080 1,479,428
Nov 13, 2023 0.0051 0.0080 0.0038 0.0079 0.0079 1,040,283
Nov 10, 2023 0.0060 0.0080 0.0038 0.0080 0.0080 529,690
Nov 9, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Nov 8, 2023 0.0064 0.0086 0.0060 0.0085 0.0085 217,491
Nov 7, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Nov 6, 2023 0.0050 0.0093 0.0045 0.0085 0.0085 990,300
Nov 3, 2023 0.0043 0.0063 0.0041 0.0063 0.0063 387,844
Nov 2, 2023 0.0062 0.0062 0.0062 0.0062 0.0062 -
Nov 1, 2023 0.0062 0.0062 0.0062 0.0062 0.0062 -
Oct 31, 2023 0.0057 0.0065 0.0049 0.0062 0.0062 481,904
Oct 30, 2023 0.0066 0.0066 0.0066 0.0066 0.0066 -
Oct 27, 2023 0.0050 0.0074 0.0042 0.0066 0.0066 364,000
Oct 26, 2023 0.0054 0.0065 0.0054 0.0065 0.0065 83,479
Oct 25, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
Oct 24, 2023 0.0047 0.0067 0.0046 0.0067 0.0067 1,030,000
Oct 23, 2023 0.0048 0.0068 0.0046 0.0068 0.0068 8,000
Oct 20, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Oct 19, 2023 0.0045 0.0068 0.0038 0.0068 0.0068 88,369
Oct 18, 2023 0.0069 0.0069 0.0069 0.0069 0.0069 -
Oct 17, 2023 0.0050 0.0069 0.0042 0.0069 0.0069 391,261
Oct 16, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 147,002
Oct 13, 2023 0.0055 0.0068 0.0055 0.0068 0.0068 189,500
Oct 12, 2023 0.0057 0.0068 0.0057 0.0068 0.0068 16,003
Oct 11, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Oct 10, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Oct 9, 2023 0.0058 0.0068 0.0058 0.0068 0.0068 40,521
Oct 6, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Oct 5, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Oct 4, 2023 0.0068 0.0068 0.0068 0.0068 0.0068 -
Oct 3, 2023 0.0069 0.0069 0.0052 0.0068 0.0068 1,633,419
Oct 2, 2023 0.0040 0.0069 0.0040 0.0069 0.0069 978,863
Sep 29, 2023 0.0036 0.0055 0.0036 0.0054 0.0054 355,222
Sep 28, 2023 0.0053 0.0053 0.0053 0.0053 0.0053 10,000
Sep 27, 2023 0.0046 0.0053 0.0032 0.0053 0.0053 1,030,000
Sep 26, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Sep 25, 2023 0.0040 0.0054 0.0040 0.0054 0.0054 565,466
Sep 22, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Sep 21, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Sep 20, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Sep 19, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Sep 18, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Sep 15, 2023 0.0039 0.0049 0.0038 0.0049 0.0049 131,400
Sep 14, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Sep 13, 2023 0.0041 0.0049 0.0038 0.0049 0.0049 154,600
Sep 12, 2023 0.0045 0.0049 0.0045 0.0049 0.0049 20,200
Sep 11, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Sep 8, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Sep 7, 2023 0.0041 0.0049 0.0041 0.0049 0.0049 78,385
Sep 6, 2023 0.0041 0.0049 0.0041 0.0049 0.0049 70,600
Sep 5, 2023 0.0043 0.0049 0.0041 0.0049 0.0049 168,716
Sep 1, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Aug 31, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Aug 30, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Aug 29, 2023 0.0046 0.0052 0.0041 0.0052 0.0052 1,274,771
Aug 28, 2023 0.0047 0.0053 0.0046 0.0052 0.0052 320,833
Aug 25, 2023 0.0053 0.0053 0.0053 0.0053 0.0053 -
Aug 24, 2023 0.0053 0.0053 0.0053 0.0053 0.0053 -
Aug 23, 2023 0.0053 0.0053 0.0053 0.0053 0.0053 -
Aug 22, 2023 0.0053 0.0053 0.0053 0.0053 0.0053 -
Aug 21, 2023 0.0053 0.0053 0.0053 0.0053 0.0053 18,000
Aug 18, 2023 0.0050 0.0053 0.0047 0.0053 0.0053 41,222
Aug 17, 2023 0.0052 0.0053 0.0046 0.0053 0.0053 126,610
Aug 16, 2023 0.0049 0.0053 0.0040 0.0053 0.0053 1,001,076
Aug 15, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 14, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 11, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 10, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 9, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 8, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 7, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 4, 2023 0.0050 0.0055 0.0050 0.0055 0.0055 4,300
Aug 3, 2023 0.0056 0.0056 0.0051 0.0056 0.0056 95,833
Aug 2, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 1, 2023 0.0051 0.0056 0.0051 0.0055 0.0055 38,750
Jul 31, 2023 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jul 28, 2023 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jul 27, 2023 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jul 26, 2023 0.0051 0.0057 0.0051 0.0056 0.0056 102,100
Jul 25, 2023 0.0057 0.0057 0.0057 0.0057 0.0057 -
Jul 24, 2023 0.0050 0.0057 0.0050 0.0057 0.0057 167,923
Jul 21, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jul 20, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jul 19, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jul 18, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jul 17, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jul 14, 2023 0.0051 0.0054 0.0050 0.0054 0.0054 92,148
Jul 13, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jul 12, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jul 11, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jul 10, 2023 0.0050 0.0054 0.0050 0.0054 0.0054 14,052
Jul 7, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jul 6, 2023 0.0050 0.0054 0.0050 0.0054 0.0054 2,411
Jul 5, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jul 3, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jun 30, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jun 29, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jun 28, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jun 27, 2023 0.0050 0.0054 0.0050 0.0054 0.0054 115,017
Jun 26, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jun 23, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jun 22, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jun 21, 2023 0.0052 0.0054 0.0050 0.0054 0.0054 71,600
Jun 20, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jun 16, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jun 15, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jun 14, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 20,000
Jun 13, 2023 0.0052 0.0054 0.0050 0.0054 0.0054 3,300
Jun 12, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jun 9, 2023 0.0052 0.0054 0.0052 0.0054 0.0054 4,461
Jun 8, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jun 7, 2023 0.0050 0.0057 0.0030 0.0054 0.0054 897,818
Jun 6, 2023 0.0050 0.0057 0.0050 0.0057 0.0057 296,800
Jun 5, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 12,000
Jun 2, 2023 0.0052 0.0055 0.0048 0.0054 0.0054 117,500
Jun 1, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
May 31, 2023 0.0054 0.0055 0.0052 0.0055 0.0055 25,300
May 30, 2023 0.0055 0.0057 0.0047 0.0056 0.0056 491,352
May 26, 2023 0.0047 0.0060 0.0047 0.0060 0.0060 491,703
May 25, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 24, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 23, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 22, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 19, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 18, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 17, 2023 0.0048 0.0060 0.0048 0.0060 0.0060 12,069
May 16, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 15, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 12, 2023 0.0050 0.0060 0.0048 0.0060 0.0060 1,333,841
May 11, 2023 0.0060 0.0060 0.0049 0.0060 0.0060 175,044
May 10, 2023 0.0054 0.0060 0.0049 0.0060 0.0060 205,000
May 9, 2023 0.0061 0.0065 0.0054 0.0065 0.0065 62,100
May 8, 2023 0.0064 0.0067 0.0060 0.0063 0.0063 43,585
May 5, 2023 0.0056 0.0060 0.0054 0.0054 0.0054 344,316
May 4, 2023 0.0056 0.0060 0.0052 0.0060 0.0060 283,593
May 3, 2023 0.0057 0.0057 0.0051 0.0051 0.0051 500,101
May 2, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 -
May 1, 2023 0.0060 0.0066 0.0056 0.0063 0.0063 52,133
Apr 28, 2023 0.0056 0.0069 0.0055 0.0069 0.0069 792,089
Apr 27, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -

Related Tickers

STJO St. Joseph, Inc.
0.0424
0.00%
 
APSI Aqua Power Systems Inc.
0.0254
+31.81%
 
FORW Forwardly Inc.
0.0168
+6.60%
 
GVSI Good Vibrations Shoes Inc.
0.0024
+9.09%