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

Simtrol (OP: SMRL )

N/A UNCHANGED
Last Price Updated: 3:07 PM EST, Feb 11, 2022 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 (%)
Aug 26, 2020 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
Aug 25, 2020 0.0240 0.0240 0.0240 0.0240 200 +0.02(+433.33%)
Aug 21, 2020 0.0045 0.0045 0.0045 0 +0.00(+2.27%)
Aug 19, 2020 0.0044 0.0044 0.0044 0 -0.02(-84.29%)
Aug 18, 2020 0.0280 0.0280 0.0280 0.0280 5,000 +0.00(+19.66%)
Aug 14, 2020 0.0234 0.0234 0.0234 0 +0.02(+192.50%)
Aug 13, 2020 0.0090 0.0229 0.0080 0.0080 10,800 -0.01(-50.92%)
Aug 12, 2020 0.0101 0.0234 0.0096 0.0163 501,328 -0.01(-30.34%)
Aug 11, 2020 0.0080 0.0234 0.0070 0.0234 451,175 -0.01(-21.74%)
Aug 10, 2020 0.0070 0.0299 0.0070 0.0299 4,300 -0.00(-9.39%)
Aug 05, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Aug 03, 2020 0.0330 0.0330 0.0330 0 +0.02(+140.88%)
Jul 31, 2020 0.0121 0.0137 0.0121 0.0137 47,300 +0.00(+12.30%)
Jul 29, 2020 0.0122 0.0122 0.0122 0 -0.00(-23.27%)
Jul 28, 2020 0.0112 0.0159 0.0100 0.0159 55,513 -0.00(-8.09%)
Jul 24, 2020 0.0173 0.0173 0.0173 0 -0.01(-24.78%)
Jul 23, 2020 0.0150 0.0309 0.0150 0.0230 11,007 +0.00(+4.55%)
Jul 20, 2020 0.0220 0.0220 0.0220 0 +0.01(+33.33%)
Jul 17, 2020 0.0180 0.0180 0.0121 0.0165 23,400 -0.01(-36.78%)
Jul 16, 2020 0.0399 0.0399 0.0150 0.0261 448,218 +0.00(+0.38%)
Jul 15, 2020 0.0100 0.0260 0.0100 0.0260 27,700 +0.00(+13.04%)
Jul 13, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jul 10, 2020 0.0230 0.0230 0.0230 0.0230 300 -0.01(-28.13%)
Jul 09, 2020 0.0320 0.0320 0.0320 0.0320 1,754 -0.01(-19.80%)
Jul 08, 2020 0.0399 0.0399 0.0399 13 +0.00(+0.00%)
Jul 07, 2020 0.0399 0.0399 0.0399 0.0399 300 +0.02(+77.33%)
Jun 30, 2020 0.0225 0.0225 0.0225 0 +0.01(+60.71%)
Jun 26, 2020 0.0140 0.0140 0.0140 0 +0.00(+27.27%)
Jun 25, 2020 0.0150 0.0150 0.0110 0.0110 20,000 -0.00(-26.67%)
Jun 24, 2020 0.0131 0.0189 0.0120 0.0150 307,200 -0.00(-21.05%)
Jun 19, 2020 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Jun 18, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jun 17, 2020 0.0200 0.0200 0.0151 0.0200 18,011 +0.00(+0.50%)
Jun 16, 2020 0.0150 0.0250 0.0100 0.0199 21,700 -0.02(-43.14%)
Jun 15, 2020 0.0350 0.0350 0.0350 10 +0.00(+0.00%)
Jun 12, 2020 0.0350 0.0350 0.0350 20 +0.00(+0.00%)
Jun 08, 2020 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Jun 03, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.26%)
Jun 01, 2020 0.0389 0.0389 0.0389 0 +0.00(+0.00%)
May 29, 2020 0.0035 0.0389 0.0035 0.0389 2,100 -0.00(-2.75%)
May 19, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
May 11, 2020 0.0300 0.0300 0.0300 0 -0.01(-20.00%)
May 08, 2020 0.0375 0.0375 0.0375 0.0375 100 -0.00(-6.25%)
May 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 05, 2020 0.0400 0.0400 0.0400 15 +0.00(+0.00%)
May 01, 2020 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Apr 30, 2020 0.0430 0.0430 0.0430 50 +0.00(+0.00%)
Apr 29, 2020 0.0430 0.0430 0.0035 0.0430 11,338 +0.00(+0.00%)
Apr 27, 2020 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Apr 24, 2020 0.0430 0.0430 0.0430 0.0430 500 +0.00(+0.00%)
Apr 22, 2020 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Apr 21, 2020 0.0430 0.0430 0.0430 3 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0430 0.0400 0.0430 1,504 +0.00(+0.00%)
Apr 17, 2020 0.0228 0.0430 0.0228 0.0430 2,000 +0.00(+0.00%)
Apr 16, 2020 0.0428 0.0430 0.0231 0.0430 2,900 -0.00(-4.44%)
Apr 15, 2020 0.0450 0.0450 0.0450 0.0450 300 +0.04(+1185.71%)
Apr 14, 2020 0.0035 0.0035 0.0035 0.0035 1,200 -0.03(-90.00%)
Apr 13, 2020 0.0350 0.0350 0.0350 0.0350 128 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0.0350 800 -0.01(-30.00%)
Apr 07, 2020 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
Apr 06, 2020 0.0440 0.0440 0.0269 0.0440 18,840 +0.00(+0.69%)
Apr 03, 2020 0.0120 0.0450 0.0120 0.0437 46,900 +0.01(+24.86%)
Apr 02, 2020 0.0280 0.0390 0.0280 0.0350 15,800 +0.01(+20.69%)
Mar 31, 2020 0.0290 0.0290 0.0290 0 +0.03(+728.57%)
Mar 30, 2020 0.0035 0.0035 0.0035 0.0035 475 -0.02(-87.50%)
Mar 27, 2020 0.0094 0.0290 0.0093 0.0280 33,600 +0.02(+197.87%)
Mar 26, 2020 0.0089 0.0096 0.0031 0.0094 191,800 +0.01(+135.00%)
Mar 23, 2020 0.0040 0.0040 0.0040 0 -0.01(-77.65%)
Mar 13, 2020 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Mar 12, 2020 0.0179 0.0179 0.0179 0.0179 500 +0.01(+336.59%)
Mar 09, 2020 0.0041 0.0041 0.0041 0 -0.01(-77.09%)
Mar 05, 2020 0.0179 0.0179 0.0179 0 -0.00(-5.79%)
Mar 04, 2020 0.0200 0.0200 0.0190 0.0190 5,200 -0.00(-4.52%)
Mar 03, 2020 0.0099 0.0199 0.0099 0.0199 141,300 +0.01(+85.98%)
Feb 28, 2020 0.0107 0.0107 0.0107 0 -0.02(-63.10%)
Feb 27, 2020 0.0041 0.0290 0.0041 0.0290 662 +0.01(+74.70%)
Feb 25, 2020 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Feb 14, 2020 0.0166 0.0166 0.0166 0 -0.01(-44.30%)
Feb 11, 2020 0.0298 0.0298 0.0298 0 +0.01(+94.77%)
Feb 10, 2020 0.0210 0.0250 0.0040 0.0153 3,860 -0.00(-22.73%)
Feb 07, 2020 0.0159 0.0198 0.0159 0.0198 1,000 +0.01(+41.43%)
Jan 23, 2020 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jan 16, 2020 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jan 15, 2020 0.0140 0.0140 0.0140 20 +0.00(+0.00%)
Jan 14, 2020 0.0037 0.0140 0.0037 0.0140 34,201 -0.00(-6.67%)
Jan 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+17.19%)
Jan 03, 2020 0.0128 0.0128 0.0128 0.0128 2,000 +0.01(+113.33%)
Dec 31, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 30, 2019 0.0060 0.0060 0.0060 25 +0.00(+0.00%)
Dec 27, 2019 0.0060 0.0060 0.0060 10 +0.00(+0.00%)
Dec 24, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 20, 2019 0.0060 0.0060 0.0060 0 -0.00(-26.83%)
Dec 18, 2019 0.0082 0.0082 0.0082 0 +0.00(+0.00%)
Dec 17, 2019 0.0082 0.0082 0.0082 0.0082 164 -0.01(-54.19%)
Dec 13, 2019 0.0179 0.0179 0.0179 0 +0.01(+118.29%)
Dec 12, 2019 0.0179 0.0179 0.0082 1,710 -0.01(-54.19%)
Dec 10, 2019 0.0179 0.0179 0.0179 0 -0.00(-0.56%)
Dec 06, 2019 0.0180 0.0180 0.0180 0 +0.01(+63.64%)
Dec 05, 2019 0.0110 0.0110 0.0110 0.0110 1,000 -0.01(-42.11%)
Dec 04, 2019 0.0190 0.0190 0.0190 0.0190 200 +0.01(+50.79%)
Dec 03, 2019 0.0126 0.0126 0.0126 0.0126 167 -0.00(-16.00%)
Nov 27, 2019 0.0150 0.0150 0.0150 0 -0.00(-21.05%)
Nov 20, 2019 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Nov 15, 2019 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Nov 13, 2019 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Nov 11, 2019 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Nov 08, 2019 0.0190 0.0190 0.0190 0.0190 1,000 +0.00(+6.15%)
Nov 06, 2019 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Nov 05, 2019 0.0100 0.0180 0.0100 0.0179 233,329 -0.00(-5.29%)
Nov 04, 2019 0.0190 0.0190 0.0189 0.0189 1,000 +0.00(+35.00%)
Nov 01, 2019 0.0140 0.0140 0.0140 0.0140 200 -0.01(-26.70%)
Oct 29, 2019 0.0191 0.0191 0.0191 0 +0.01(+46.92%)
Oct 25, 2019 0.0130 0.0130 0.0130 0 -0.03(-67.50%)
Oct 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Oct 22, 2019 0.0115 0.0390 0.0115 0.0390 46,580 -0.00(-2.50%)
Oct 21, 2019 0.0400 0.0400 0.0400 0.0400 588 +0.00(+2.56%)
Oct 18, 2019 0.0240 0.0390 0.0240 0.0390 112,000 -0.00(-8.24%)
Oct 16, 2019 0.0425 0.0425 0.0425 0 +0.02(+70.00%)
Oct 15, 2019 0.0250 0.0250 0.0250 16 +0.00(+0.00%)
Oct 03, 2019 0.0250 0.0250 0.0250 0 +0.02(+212.50%)
Oct 01, 2019 0.0080 0.0080 0.0080 0 -0.02(-72.41%)
Sep 26, 2019 0.0290 0.0290 0.0290 0 +0.02(+262.50%)
Sep 24, 2019 0.0080 0.0080 0.0080 0 -0.03(-78.67%)
Sep 17, 2019 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Sep 16, 2019 0.0375 0.0375 0.0375 12 +0.00(+0.00%)
Sep 12, 2019 0.0375 0.0375 0.0375 0 -0.00(-1.32%)
Sep 06, 2019 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Sep 05, 2019 0.0358 0.0390 0.0358 0.0380 9,064 +0.00(+0.00%)
Sep 04, 2019 0.0380 0.0380 0.0380 0.0380 5,000 +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.