Financial News
Seeing Machines Ltd (OP: SEEMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2019 | 0.0436 | 0.0436 | 0.0436 | 0 | -0.01(-12.80%) | |
| May 22, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 250,000 | +0.01(+34.77%) |
| May 17, 2019 | 0.0371 | 0.0371 | 0.0371 | 0 | -0.01(-17.56%) | |
| May 13, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+9.49%) | |
| May 06, 2019 | 0.0411 | 0.0411 | 0.0411 | 0 | +0.00(+0.00%) | |
| Apr 30, 2019 | 0.0411 | 0.0411 | 0.0411 | 0 | +0.00(+0.24%) | |
| Apr 26, 2019 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+9.04%) | |
| Apr 15, 2019 | 0.0376 | 0.0376 | 0.0376 | 0 | -0.01(-12.15%) | |
| Apr 11, 2019 | 0.0428 | 0.0428 | 0.0428 | 0 | -0.00(-2.51%) | |
| Apr 10, 2019 | 0.0477 | 0.0477 | 0.0439 | 0.0439 | 15,872 | -0.00(-2.44%) |
| Apr 09, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.00(+6.38%) |
| Apr 05, 2019 | 0.0423 | 0.0423 | 0.0423 | 0 | -0.00(-1.63%) | |
| Apr 04, 2019 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 14,761 | -0.00(-7.33%) |
| Apr 03, 2019 | 0.0467 | 0.0471 | 0.0400 | 0.0464 | 407,798 | +0.01(+16.00%) |
| Apr 02, 2019 | 0.0469 | 0.0469 | 0.0400 | 0.0400 | 9,000 | -0.01(-15.07%) |
| Apr 01, 2019 | 0.0476 | 0.0476 | 0.0471 | 0.0471 | 20,000 | -0.00(-8.01%) |
| Mar 27, 2019 | 0.0512 | 0.0512 | 0.0512 | 0 | -0.00(-5.19%) | |
| Mar 25, 2019 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.00(+6.30%) | |
| Mar 22, 2019 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 5,100 | +0.00(+0.79%) |
| Mar 21, 2019 | 0.0511 | 0.0511 | 0.0504 | 0.0504 | 152,000 | -0.01(-15.72%) |
| Mar 20, 2019 | 0.0539 | 0.0598 | 0.0450 | 0.0598 | 803,767 | -0.00(-4.32%) |
| Mar 19, 2019 | 0.0720 | 0.0720 | 0.0625 | 0.0625 | 151,000 | -0.00(-0.79%) |
| Mar 18, 2019 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 105,000 | +0.00(+0.64%) |
| Mar 13, 2019 | 0.0626 | 0.0626 | 0.0626 | 0 | +0.00(+0.16%) | |
| Mar 08, 2019 | 0.0625 | 0.0625 | 0.0625 | 0 | +0.00(+0.00%) | |
| Mar 07, 2019 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 50,000 | -0.00(-3.85%) |
| Mar 06, 2019 | 0.0625 | 0.0650 | 0.0625 | 0.0650 | 141,882 | -0.00(-2.69%) |
| Mar 05, 2019 | 0.0632 | 0.0700 | 0.0632 | 0.0668 | 402,700 | +0.00(+0.45%) |
| Mar 04, 2019 | 0.0705 | 0.0705 | 0.0625 | 0.0665 | 154,000 | -0.00(-5.67%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
