Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Decision Inc (OP: SDEC )

0.0001 UNCHANGED
Last Price Updated: 11:31 AM EDT, Jul 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0300 0.0350 0.0230 0.0300 502,900 +0.00(+3.45%)
May 28, 2020 0.0300 0.0350 0.0250 0.0290 490,574 -0.00(-3.33%)
May 27, 2020 0.0450 0.0450 0.0300 0.0300 613,192 -0.02(-34.07%)
May 26, 2020 0.0450 0.0550 0.0351 0.0455 1,899,964 -0.00(-9.00%)
May 22, 2020 0.0240 0.0900 0.0150 0.0500 5,748,200 +0.04(+233.33%)
May 21, 2020 0.0184 0.0244 0.0150 0.0150 26,242 -0.01(-39.76%)
May 20, 2020 0.0250 0.0250 0.0206 0.0249 21,163 +0.01(+46.47%)
May 19, 2020 0.0200 0.0250 0.0170 0.0170 176,173 -0.01(-31.73%)
May 18, 2020 0.0225 0.0250 0.0200 0.0249 60,222 +0.01(+42.29%)
May 15, 2020 0.0270 0.0287 0.0174 0.0175 650,600 -0.00(-8.38%)
May 14, 2020 0.0240 0.0240 0.0180 0.0191 1,108,077 -0.00(-9.48%)
May 13, 2020 0.0300 0.0300 0.0200 0.0211 429,132 -0.00(-5.38%)
May 12, 2020 0.0235 0.0250 0.0201 0.0223 207,637 -0.01(-22.03%)
May 11, 2020 0.0302 0.0302 0.0210 0.0286 98,695 -0.00(-0.35%)
May 08, 2020 0.0290 0.0290 0.0210 0.0287 226,200 +0.00(+12.55%)
May 07, 2020 0.0250 0.0324 0.0250 0.0255 252,524 -0.01(-24.56%)
May 06, 2020 0.0255 0.0339 0.0250 0.0338 340,614 +0.01(+32.55%)
May 05, 2020 0.0400 0.0400 0.0255 0.0255 267,903 -0.01(-36.25%)
May 04, 2020 0.0298 0.0400 0.0250 0.0400 146,703 +0.01(+60.00%)
May 01, 2020 0.0348 0.0348 0.0250 0.0250 752,100 -0.01(-37.03%)
Apr 30, 2020 0.0405 0.0405 0.0312 0.0397 383,190 -0.00(-6.15%)
Apr 29, 2020 0.0596 0.0596 0.0311 0.0423 759,034 +0.01(+24.05%)
Apr 28, 2020 0.0350 0.0495 0.0328 0.0341 329,993 -0.00(-2.57%)
Apr 27, 2020 0.0547 0.0547 0.0305 0.0350 594,110 -0.02(-36.13%)
Apr 24, 2020 0.0695 0.0695 0.0400 0.0548 86,100 +0.01(+10.04%)
Apr 23, 2020 0.0500 0.0500 0.0302 0.0498 193,075 +0.01(+18.57%)
Apr 22, 2020 0.0500 0.0500 0.0340 0.0420 447,549 -0.01(-16.00%)
Apr 21, 2020 0.0700 0.0789 0.0496 0.0500 368,817 -0.02(-28.57%)
Apr 20, 2020 0.0697 0.0899 0.0695 0.0700 172,743 +0.01(+27.04%)
Apr 17, 2020 0.0878 0.0900 0.0502 0.0551 383,800 -0.03(-38.78%)
Apr 16, 2020 0.1850 0.1850 0.0825 0.0900 343,182 -0.10(-52.63%)
Apr 15, 2020 0.1800 0.1900 0.1500 0.1900 15,844 +0.01(+5.56%)
Apr 14, 2020 0.2000 0.2050 0.1500 0.1800 90,040 -0.02(-12.20%)
Apr 13, 2020 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Apr 09, 2020 0.1900 0.2100 0.1800 0.2050 34,700 +0.02(+13.89%)
Apr 08, 2020 0.1800 0.1850 0.1800 0.1800 8,395 +0.00(+0.00%)
Apr 07, 2020 0.1750 0.1900 0.1700 0.1800 30,472 +0.01(+5.88%)
Apr 06, 2020 0.1400 0.1700 0.1400 0.1700 8,200 +0.02(+13.33%)
Apr 03, 2020 0.1500 0.1500 0.1500 0.1500 2,400 +0.00(+0.00%)
Apr 02, 2020 0.1500 0.1899 0.1500 0.1500 9,983 -0.02(-9.09%)
Apr 01, 2020 0.1400 0.1650 0.1400 0.1650 13,132 +0.02(+10.00%)
Mar 31, 2020 0.1450 0.1600 0.1450 0.1500 5,206 +0.00(+0.00%)
Mar 30, 2020 0.1750 0.1750 0.1445 0.1500 13,802 -0.01(-3.23%)
Mar 27, 2020 0.1500 0.1900 0.1500 0.1550 83,300 -0.02(-13.89%)
Mar 26, 2020 0.1600 0.1900 0.1500 0.1800 32,742 -0.01(-5.26%)
Mar 25, 2020 0.2000 0.2000 0.1400 0.1900 24,979 -0.01(-5.00%)
Mar 24, 2020 0.2000 0.2000 0.1850 0.2000 7,491 +0.01(+5.32%)
Mar 23, 2020 0.1910 0.2000 0.1600 0.1899 21,260 -0.02(-7.41%)
Mar 20, 2020 0.2350 0.2350 0.1600 0.2051 18,200 +0.01(+2.55%)
Mar 19, 2020 0.1550 0.2000 0.1151 0.2000 38,282 +0.04(+23.08%)
Mar 18, 2020 0.2000 0.2000 0.1402 0.1625 4,747 -0.02(-9.72%)
Mar 17, 2020 0.1800 0.1900 0.1402 0.1800 68,099 -0.04(-18.18%)
Mar 16, 2020 0.1800 0.2200 0.1800 0.2200 7,136 -0.01(-4.31%)
Mar 13, 2020 0.1800 0.2299 0.1800 0.2299 19,400 -0.02(-7.82%)
Mar 12, 2020 0.1756 0.2494 0.1756 0.2494 37,346 -0.00(-0.08%)
Mar 11, 2020 0.2000 0.2550 0.1700 0.2496 61,937 -0.00(-0.16%)
Mar 10, 2020 0.2650 0.2650 0.2300 0.2500 15,566 -0.02(-7.37%)
Mar 09, 2020 0.2700 0.2790 0.2000 0.2699 24,991 -0.01(-3.54%)
Mar 06, 2020 0.2700 0.2899 0.2200 0.2798 22,500 +0.04(+16.58%)
Mar 05, 2020 0.2700 0.2900 0.2240 0.2400 68,462 -0.05(-17.24%)
Mar 04, 2020 0.3000 0.3397 0.2650 0.2900 49,497 +0.02(+8.37%)
Mar 03, 2020 0.3100 0.3395 0.2650 0.2676 54,100 -0.03(-10.80%)
Mar 02, 2020 0.2950 0.3500 0.2610 0.3000 63,463 +0.02(+5.26%)
Feb 28, 2020 0.3706 0.3706 0.2400 0.2850 201,900 -0.11(-26.92%)
Feb 27, 2020 0.4254 0.4297 0.3600 0.3900 21,598 -0.04(-8.32%)
Feb 26, 2020 0.3800 0.4635 0.3800 0.4254 46,080 +0.06(+14.91%)
Feb 25, 2020 0.3750 0.4300 0.3701 0.3702 174,924 -0.05(-12.17%)
Feb 24, 2020 0.4700 0.4700 0.4011 0.4215 75,393 -0.06(-12.19%)
Feb 21, 2020 0.4900 0.5200 0.4500 0.4800 362,800 +0.05(+11.63%)
Feb 20, 2020 0.4101 0.4400 0.4000 0.4300 46,351 +0.01(+2.38%)
Feb 19, 2020 0.4200 0.4499 0.4030 0.4200 66,413 +0.00(+0.00%)
Feb 18, 2020 0.5146 0.5146 0.4000 0.4200 83,904 -0.05(-10.64%)
Feb 14, 2020 0.4992 0.5000 0.4512 0.4700 61,000 -0.03(-5.85%)
Feb 13, 2020 0.4600 0.5094 0.4500 0.4992 63,684 +0.04(+8.52%)
Feb 12, 2020 0.5349 0.5349 0.4500 0.4600 99,023 -0.04(-8.00%)
Feb 11, 2020 0.4611 0.5400 0.4600 0.5000 93,780 +0.04(+8.06%)
Feb 10, 2020 0.5199 0.5200 0.4602 0.4627 116,493 -0.05(-10.16%)
Feb 07, 2020 0.5100 0.5199 0.4601 0.5150 123,400 +0.01(+0.98%)
Feb 06, 2020 0.4900 0.5500 0.4200 0.5100 260,356 +0.06(+13.33%)
Feb 05, 2020 0.3900 0.4500 0.3600 0.4500 266,056 +0.06(+15.38%)
Feb 04, 2020 0.3400 0.3900 0.3100 0.3900 212,092 +0.07(+21.88%)
Feb 03, 2020 0.3400 0.3400 0.2900 0.3200 100,741 -0.02(-5.88%)
Jan 31, 2020 0.3000 0.3400 0.2955 0.3400 241,200 +0.07(+25.93%)
Jan 30, 2020 0.2500 0.2900 0.2500 0.2700 75,985 +0.00(+0.00%)
Jan 29, 2020 0.2401 0.3000 0.2400 0.2700 61,723 +0.00(+0.00%)
Jan 28, 2020 0.3100 0.3100 0.2400 0.2700 125,937 -0.04(-12.90%)
Jan 27, 2020 0.2400 0.3400 0.2300 0.3100 279,063 -0.02(-6.06%)
Jan 24, 2020 0.3000 0.3400 0.2965 0.3300 234,800 +0.04(+13.79%)
Jan 23, 2020 0.2595 0.3190 0.2595 0.2900 152,711 +0.04(+16.00%)
Jan 22, 2020 0.2200 0.2800 0.1925 0.2500 188,297 +0.03(+13.64%)
Jan 21, 2020 0.2250 0.2250 0.2000 0.2200 37,555 +0.00(+0.92%)
Jan 17, 2020 0.1990 0.2200 0.1400 0.2180 222,600 +0.02(+11.17%)
Jan 16, 2020 0.1250 0.1990 0.1250 0.1961 133,433 +0.04(+22.56%)
Jan 15, 2020 0.1498 0.1700 0.1400 0.1600 37,606 +0.01(+6.81%)
Jan 14, 2020 0.1230 0.1498 0.1230 0.1498 28,259 +0.04(+33.63%)
Jan 13, 2020 0.1550 0.1799 0.0900 0.1121 111,642 -0.07(-39.70%)
Jan 10, 2020 0.2000 0.2000 0.1500 0.1859 78,800 -0.00(-2.16%)
Jan 09, 2020 0.1600 0.2000 0.1600 0.1900 207,072 +0.04(+26.67%)
Jan 08, 2020 0.1200 0.1800 0.1200 0.1500 265,188 +0.03(+30.43%)
Jan 07, 2020 0.1200 0.1200 0.1050 0.1150 43,383 +0.00(+3.60%)
Jan 06, 2020 0.0928 0.1150 0.0801 0.1110 28,481 +0.01(+11.00%)
Jan 03, 2020 0.1100 0.1300 0.0978 0.1000 47,500 -0.01(-9.09%)
Jan 02, 2020 0.1100 0.1100 0.1100 0.1100 970 +0.02(+22.22%)
Dec 31, 2019 0.0950 0.0950 0.0900 0.0900 10,100 -0.02(-18.18%)
Dec 30, 2019 0.0950 0.1100 0.0950 0.1100 1,494 -0.01(-4.35%)
Dec 27, 2019 0.0950 0.1150 0.0950 0.1150 1,100 +0.00(+0.00%)
Dec 26, 2019 0.1200 0.1200 0.0950 0.1150 10,223 -0.00(-4.17%)
Dec 24, 2019 0.1200 0.1200 0.1000 0.1200 6,100 +0.00(+0.00%)
Dec 23, 2019 0.0950 0.1200 0.0950 0.1200 9,250 +0.02(+26.32%)
Dec 20, 2019 0.1100 0.1100 0.0950 0.0950 11,600 -0.01(-13.64%)
Dec 19, 2019 0.1100 0.1100 0.1100 0.1100 2,399 -0.01(-8.33%)
Dec 18, 2019 0.0699 0.1200 0.0699 0.1200 386,245 +0.04(+51.90%)
Dec 17, 2019 0.0790 0.0799 0.0790 0.0790 52,050 +0.00(+0.00%)
Dec 16, 2019 0.0700 0.0855 0.0700 0.0790 1,400 +0.02(+31.67%)
Dec 13, 2019 0.1000 0.1100 0.0600 0.0600 163,500 -0.04(-39.94%)
Dec 12, 2019 0.0850 0.0999 0.0845 0.0999 90,448 +0.01(+11.00%)
Dec 11, 2019 0.0975 0.1000 0.0450 0.0900 303,437 -0.05(-35.71%)
Dec 10, 2019 0.0749 0.1400 0.0600 0.1400 610,338 +0.08(+125.81%)
Dec 09, 2019 0.0500 0.0620 0.0470 0.0620 36,225 +0.01(+26.53%)
Dec 06, 2019 0.0511 0.0779 0.0490 0.0490 46,300 -0.01(-18.33%)
Dec 05, 2019 0.0720 0.0749 0.0600 0.0600 3,844 +0.00(+0.00%)
Dec 04, 2019 0.0551 0.0913 0.0551 0.0600 238,233 +0.00(+8.89%)
Dec 03, 2019 0.0600 0.0899 0.0411 0.0551 468,820 +0.00(+0.36%)
Dec 02, 2019 0.0742 0.0742 0.0501 0.0549 34,054 +0.01(+22.00%)
Nov 29, 2019 0.0500 0.0500 0.0450 0.0450 26,000 -0.01(-10.00%)
Nov 27, 2019 0.0600 0.0600 0.0430 0.0500 59,300 -0.01(-16.67%)
Nov 26, 2019 0.0595 0.0600 0.0500 0.0600 39,365 -0.00(-1.64%)
Nov 25, 2019 0.0638 0.0799 0.0600 0.0610 159,107 -0.01(-14.08%)
Nov 22, 2019 0.0790 0.1000 0.0682 0.0710 328,100 -0.01(-10.13%)
Nov 21, 2019 0.1000 0.1000 0.0622 0.0790 81,510 +0.00(+5.33%)
Nov 20, 2019 0.0850 0.1000 0.0700 0.0750 104,510 -0.01(-6.25%)
Nov 19, 2019 0.0996 0.1000 0.0800 0.0800 51,400 -0.02(-19.60%)
Nov 18, 2019 0.1000 0.1000 0.0700 0.0995 81,583 -0.00(-0.50%)
Nov 15, 2019 0.1273 0.1389 0.0900 0.1000 113,500 -0.03(-23.08%)
Nov 14, 2019 0.1100 0.1350 0.0900 0.1300 118,461 +0.03(+30.00%)
Nov 13, 2019 0.0600 0.1000 0.0600 0.1000 58,930 +0.05(+99.20%)
Nov 12, 2019 0.0999 0.0999 0.0502 0.0502 10,817 -0.01(-16.47%)
Nov 11, 2019 0.0949 0.0999 0.0600 0.0601 32,505 -0.01(-14.02%)
Nov 08, 2019 0.0600 0.1000 0.0600 0.0699 38,300 +0.01(+16.31%)
Nov 07, 2019 0.1000 0.1000 0.0601 0.0601 25,991 -0.03(-36.74%)
Nov 06, 2019 0.0889 0.0950 0.0565 0.0950 23,000 +0.00(+0.00%)
Nov 05, 2019 0.0935 0.1000 0.0900 0.0950 17,600 +0.01(+18.75%)
Nov 04, 2019 0.1000 0.1000 0.0800 0.0800 18,500 +0.00(+0.00%)
Oct 31, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 30, 2019 0.0550 0.0800 0.0502 0.0800 25,500 +0.02(+33.11%)
Oct 29, 2019 0.0800 0.1000 0.0601 0.0601 16,415 -0.01(-14.14%)
Oct 28, 2019 0.0900 0.1000 0.0500 0.0700 234,486 -0.02(-22.22%)
Oct 25, 2019 0.0579 0.0900 0.0400 0.0900 353,000 +0.06(+198.01%)
Oct 24, 2019 0.0310 0.0550 0.0302 0.0302 197,235 -0.00(-2.58%)
Oct 23, 2019 0.0310 0.0350 0.0300 0.0310 99,750 +0.00(+3.33%)
Oct 22, 2019 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Oct 21, 2019 0.0310 0.0310 0.0300 0.0300 20,000 -0.00(-3.23%)
Oct 18, 2019 0.0310 0.0310 0.0310 0.0310 22,000 +0.00(+0.00%)
Oct 17, 2019 0.0310 0.0310 0.0310 0.0310 5,000 +0.00(+0.00%)
Oct 16, 2019 0.0900 0.0900 0.0310 0.0310 23,000 -0.05(-63.53%)
Oct 15, 2019 0.0850 0.0850 0.0850 0.0850 5,000 -0.03(-29.17%)
Oct 14, 2019 0.1200 0.1200 0.1200 0.1200 2,083 +0.00(+0.00%)
Oct 11, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Oct 10, 2019 0.1250 0.1300 0.0805 0.1200 15,900 -0.01(-4.00%)
Oct 09, 2019 0.0100 0.3000 0.0100 0.1250 62,000 -0.16(-56.90%)
Oct 08, 2019 0.2900 0.2900 0.2900 0.2900 2,100 +0.00(+0.00%)
Oct 07, 2019 0.2999 0.2999 0.2200 0.2900 2,900 -0.01(-3.30%)
Oct 04, 2019 0.2999 0.2999 0.2999 0.2999 7,300 -0.00(-0.03%)
Oct 03, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+3.45%)
Sep 06, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 22, 2019 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Aug 08, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.04%)
Aug 07, 2019 0.2500 0.2500 0.2499 0.2499 750 +0.00(+2.00%)
Aug 06, 2019 0.2500 0.2500 0.2450 0.2450 4,000 -0.01(-2.00%)
Aug 05, 2019 0.2500 0.2500 0.2500 0.2500 700 +0.00(+0.00%)
Aug 01, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
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.