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 29, 2021 0.0145 0.0145 0.0145 0 +0.01(+262.50%)
Apr 28, 2021 0.0040 0.0105 0.0040 0.0040 300,202 -0.01(-72.97%)
Apr 19, 2021 0.0148 0.0148 0.0148 0 +0.00(+0.00%)
Apr 13, 2021 0.0148 0.0148 0.0148 0 -0.01(-25.63%)
Apr 12, 2021 0.0199 0.0199 0.0199 0.0199 145 +0.01(+64.46%)
Apr 09, 2021 0.0052 0.0121 0.0052 0.0121 200 -0.01(-39.20%)
Apr 07, 2021 0.0199 0.0199 0.0199 0 +0.01(+64.46%)
Apr 06, 2021 0.0121 0.0121 0.0121 0.0121 225 +0.00(+0.00%)
Apr 05, 2021 0.0121 0.0121 0.0121 0.0121 265 -0.01(-39.50%)
Mar 31, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
Mar 29, 2021 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Mar 25, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
Mar 23, 2021 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Mar 22, 2021 0.0199 0.0199 0.0199 0.0199 145 +0.01(+231.67%)
Mar 19, 2021 0.0060 0.0060 0.0060 0.0060 182,900 +0.00(+0.00%)
Mar 18, 2021 0.0060 0.0060 0.0060 0.0060 70,000 +0.00(+0.00%)
Mar 10, 2021 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 08, 2021 0.0060 0.0060 0.0060 0 -0.00(-7.69%)
Mar 02, 2021 0.0065 0.0065 0.0065 0 +0.00(+62.50%)
Feb 24, 2021 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 16, 2021 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 09, 2021 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 08, 2021 0.0040 0.0255 0.0040 0.0040 10,103 -0.02(-84.62%)
Feb 05, 2021 0.0260 0.0260 0.0260 0.0260 7,000 +0.02(+766.67%)
Feb 04, 2021 0.0070 0.0070 0.0030 0.0030 20,000 -0.01(-62.50%)
Feb 03, 2021 0.0080 0.0080 0.0080 55 +0.00(+0.00%)
Jan 29, 2021 0.0080 0.0080 0.0080 0 -0.02(-69.23%)
Jan 26, 2021 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jan 25, 2021 0.0260 0.0260 0.0260 0.0260 10,050 +0.00(+0.00%)
Jan 22, 2021 0.0140 0.0260 0.0140 0.0260 11,600 +0.01(+26.83%)
Jan 21, 2021 0.0150 0.0205 0.0110 0.0205 41,000 +0.01(+36.67%)
Jan 20, 2021 0.0150 0.0150 0.0150 12 +0.00(+0.00%)
Jan 19, 2021 0.0150 0.0150 0.0150 5 +0.00(+0.00%)
Jan 12, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 08, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 06, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 05, 2021 0.0092 0.0150 0.0092 0.0150 60,048 +0.00(+0.00%)
Dec 31, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 29, 2020 0.0150 0.0150 0.0150 0 +0.01(+68.54%)
Dec 28, 2020 0.0089 0.0089 0.0089 0.0089 322 +0.00(+0.00%)
Dec 24, 2020 0.0089 0.0089 0.0089 0.0089 6,000 +0.01(+128.21%)
Dec 23, 2020 0.0025 0.0039 0.0024 0.0039 38,610 -0.01(-74.00%)
Dec 21, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 18, 2020 0.0150 0.0150 0.0150 75 +0.00(+0.00%)
Dec 17, 2020 0.0020 0.0150 0.0020 0.0150 1,500 +0.01(+500.00%)
Dec 16, 2020 0.0142 0.0145 0.0025 0.0025 5,750 -0.01(-82.01%)
Dec 09, 2020 0.0139 0.0139 0.0139 0 +0.00(+0.00%)
Dec 04, 2020 0.0139 0.0139 0.0139 0 +0.00(+0.00%)
Dec 03, 2020 0.0139 0.0139 0.0139 0.0139 500 +0.01(+67.47%)
Dec 02, 2020 0.0083 0.0083 0.0083 0.0083 100 -0.01(-44.30%)
Nov 25, 2020 0.0149 0.0149 0.0149 0 +0.01(+413.79%)
Nov 24, 2020 0.0029 0.0029 0.0029 0.0029 350 -0.01(-83.43%)
Nov 13, 2020 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Nov 12, 2020 0.0175 0.0175 0.0175 0.0175 900 +0.00(+17.45%)
Nov 11, 2020 0.0149 0.0149 0.0149 5 +0.00(+0.00%)
Nov 09, 2020 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Oct 28, 2020 0.0150 0.0150 0.0150 0 +0.00(+36.36%)
Oct 22, 2020 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Oct 16, 2020 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Oct 14, 2020 0.0110 0.0110 0.0110 0 +0.01(+223.53%)
Oct 13, 2020 0.0028 0.0034 0.0028 0.0034 320,000 +0.00(+70.00%)
Oct 12, 2020 0.0020 0.0020 0.0020 0.0020 165 +0.00(+11.11%)
Oct 02, 2020 0.0018 0.0018 0.0018 0 -0.01(-81.82%)
Oct 01, 2020 0.0099 0.0099 0.0099 0.0099 1,000 +0.00(+57.14%)
Sep 23, 2020 0.0063 0.0063 0.0063 0 +0.00(+26.00%)
Sep 22, 2020 0.0050 0.0050 0.0050 0.0050 15,000 -0.01(-72.22%)
Sep 21, 2020 0.0080 0.0180 0.0079 0.0180 15,500 -0.00(-5.26%)
Sep 17, 2020 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Sep 16, 2020 0.0045 0.0200 0.0045 0.0200 18,300 -0.01(-28.57%)
Sep 15, 2020 0.0280 0.0280 0.0280 0.0280 1,000 +0.01(+27.27%)
Sep 09, 2020 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
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%)
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.