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

Simtrol (OP: SMRL )

0.0001 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 (%)
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%)
Sep 03, 2019 0.0330 0.0380 0.0144 0.0380 1,487 -0.00(-5.00%)
Aug 30, 2019 0.0100 0.0400 0.0100 0.0400 27,000 +0.03(+185.71%)
Aug 29, 2019 0.0086 0.0140 0.0086 0.0140 10,911 +0.00(+0.00%)
Aug 28, 2019 0.0140 0.0140 0.0140 0.0140 600 +0.00(+38.61%)
Aug 27, 2019 0.0086 0.0101 0.0086 0.0101 49,800 -0.01(-49.25%)
Aug 26, 2019 0.0101 0.0299 0.0100 0.0199 85,500 -0.02(-48.97%)
Aug 23, 2019 0.0390 0.0390 0.0390 0.0390 2,000 -0.00(-2.50%)
Aug 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 20, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-2.44%)
Aug 16, 2019 0.0410 0.0410 0.0410 0 -0.00(-6.82%)
Aug 15, 2019 0.0300 0.0440 0.0200 0.0440 31,050 +0.02(+131.58%)
Aug 14, 2019 0.0220 0.0225 0.0190 0.0190 31,322 +0.00(+0.00%)
Aug 13, 2019 0.0200 0.0200 0.0154 0.0190 70,900 -0.03(-59.31%)
Aug 09, 2019 0.0467 0.0467 0.0467 0 +0.03(+133.50%)
Aug 08, 2019 0.0200 0.0200 0.0200 0.0200 5,005 +0.00(+5.26%)
Aug 06, 2019 0.0190 0.0190 0.0190 0 +0.01(+72.73%)
Aug 05, 2019 0.0110 0.0110 0.0110 0.0110 4,700 -0.02(-59.26%)
Aug 02, 2019 0.0101 0.0270 0.0101 0.0270 157,100 -0.00(-10.00%)
Aug 01, 2019 0.0300 0.0300 0.0300 0.0300 15,000 -0.02(-40.00%)
Jul 31, 2019 0.0200 0.0500 0.0150 0.0500 123,624 +0.04(+233.33%)
Jul 30, 2019 0.0390 0.0390 0.0150 0.0150 167,022 -0.01(-49.83%)
Jul 26, 2019 0.0299 0.0299 0.0299 0 -0.11(-78.64%)
Jul 25, 2019 0.0090 0.1400 0.0083 0.1400 361,740 +0.13(+1300.00%)
Jul 24, 2019 0.0057 0.0100 0.0055 0.0100 212,247 +0.00(+66.67%)
Jul 23, 2019 0.0050 0.0095 0.0050 0.0060 457,924 +0.00(+200.00%)
Jul 08, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jul 02, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 26, 2019 0.0020 0.0020 0.0020 0 -0.00(-33.33%)
Jun 19, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jun 17, 2019 0.0030 0.0030 0.0030 0 +0.00(+50.00%)
Jun 14, 2019 0.0020 0.0020 0.0020 50 +0.00(+0.00%)
Jun 12, 2019 0.0020 0.0020 0.0020 0 +0.00(+233.33%)
Jun 10, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 07, 2019 0.0006 0.0006 0.0006 0.0006 100,000 +0.00(+100.00%)
Jun 03, 2019 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
May 30, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 29, 2019 0.0012 0.0012 0.0004 0.0004 1,650 -0.00(-33.33%)
May 23, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
May 22, 2019 0.0006 0.0006 0.0006 0.0006 97,500 -0.00(-40.00%)
May 20, 2019 0.0010 0.0010 0.0010 0 +0.00(+150.00%)
May 15, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 14, 2019 0.0004 0.0004 0.0004 0.0004 18,220 +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.