Financial News
SMX (Security Matters) Public Limited Company - Warrant (NQ: SMXWW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 0.0086 | 0 | +0.00(+14.67%) | |||
| Oct 28, 2024 | 0.0075 | 19 | -0.00(-29.91%) | |||
| Oct 25, 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 20,002 | +0.00(+22.99%) |
| Oct 23, 2024 | 0.0087 | 1 | -0.00(-29.84%) | |||
| Oct 22, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 115 | +0.00(+61.04%) |
| Oct 17, 2024 | 0.0077 | 0 | +0.00(+2.67%) | |||
| Oct 16, 2024 | 0.0119 | 0.0119 | 0.0065 | 0.0075 | 12,540 | -0.00(-36.97%) |
| Oct 14, 2024 | 0.0119 | 0 | -0.00(-0.83%) | |||
| Oct 11, 2024 | 0.0098 | 0.0120 | 0.0098 | 0.0120 | 36,538 | +0.00(+69.01%) |
| Oct 08, 2024 | 0.0071 | 19 | +0.00(+0.00%) | |||
| Oct 07, 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 4,094 | -0.00(-27.55%) |
| Oct 04, 2024 | 0.0072 | 0.0098 | 0.0071 | 0.0098 | 13,128 | +0.00(+50.77%) |
| Oct 01, 2024 | 0.0065 | 21 | -0.00(-21.69%) | |||
| Sep 27, 2024 | 0.0083 | 0 | +0.00(+10.67%) | |||
| Sep 26, 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 19,000 | +0.00(+7.14%) |
| Sep 25, 2024 | 0.0099 | 0.0100 | 0.0070 | 0.0070 | 12,069 | +0.00(+12.90%) |
| Sep 24, 2024 | 0.0100 | 0.0100 | 0.0062 | 0.0062 | 3,180 | -0.00(-38.00%) |
| Sep 20, 2024 | 0.0100 | 2 | +0.00(+23.46%) | |||
| Sep 19, 2024 | 0.0080 | 0.0104 | 0.0050 | 0.0081 | 151,198 | +0.00(+15.71%) |
| Sep 18, 2024 | 0.0070 | 0.0095 | 0.0070 | 0.0070 | 2,600 | -0.00(-1.41%) |
| Sep 17, 2024 | 0.0130 | 0.0130 | 0.0071 | 0.0071 | 42,873 | +0.00(+1.43%) |
| Sep 16, 2024 | 0.0134 | 0.0136 | 0.0061 | 0.0070 | 30,233 | -0.01(-61.54%) |
| Sep 13, 2024 | 0.0109 | 0.0199 | 0.0108 | 0.0182 | 312,427 | +0.01(+160.00%) |
| Sep 11, 2024 | 0.0070 | 5 | -0.00(-14.63%) | |||
| Sep 10, 2024 | 0.0109 | 0.0125 | 0.0075 | 0.0082 | 61,463 | -0.00(-21.90%) |
| Sep 06, 2024 | 0.0105 | 0 | +0.00(+38.16%) |
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.
