Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
60,791.80
-706.18(-1.15%)
CMC Crypto 200
1,265.02
-18.81(-1.46%)

SMC Entertainment, Inc. (SMCE)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0055

+0.0012

(+27.91%)

At close: 03:59PM EDT

Time period:

29 Jun 2023 - 29 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.0045	0.0060	0.0040	0.0055	0.0055	44,195,601
27 Jun 2024	0.0037	0.0045	0.0033	0.0044	0.0044	42,795,864
26 Jun 2024	0.0035	0.0037	0.0030	0.0035	0.0035	20,463,210
25 Jun 2024	0.0036	0.0041	0.0027	0.0033	0.0033	31,785,183
24 Jun 2024	0.0036	0.0038	0.0028	0.0034	0.0034	41,994,820
21 Jun 2024	0.0037	0.0044	0.0034	0.0037	0.0037	45,430,080
20 Jun 2024	0.0027	0.0035	0.0025	0.0035	0.0035	43,890,137
18 Jun 2024	0.0030	0.0030	0.0023	0.0026	0.0026	28,286,251
17 Jun 2024	0.0025	0.0033	0.0025	0.0029	0.0029	59,038,226
14 Jun 2024	0.0018	0.0028	0.0018	0.0025	0.0025	104,945,729
13 Jun 2024	0.0019	0.0019	0.0015	0.0017	0.0017	19,102,300
12 Jun 2024	0.0017	0.0020	0.0014	0.0019	0.0019	51,249,374
11 Jun 2024	0.0016	0.0017	0.0014	0.0016	0.0016	31,652,098
10 Jun 2024	0.0013	0.0016	0.0012	0.0015	0.0015	75,274,377
07 Jun 2024	0.0014	0.0019	0.0011	0.0011	0.0011	161,356,400
06 Jun 2024	0.0011	0.0011	0.0010	0.0010	0.0010	15,342,488
05 Jun 2024	0.0011	0.0012	0.0010	0.0012	0.0012	11,532,109
04 Jun 2024	0.0012	0.0013	0.0010	0.0012	0.0012	3,624,000
03 Jun 2024	0.0012	0.0012	0.0010	0.0012	0.0012	3,951,845
31 May 2024	0.0010	0.0012	0.0010	0.0010	0.0010	8,685,367
30 May 2024	0.0011	0.0012	0.0010	0.0012	0.0012	3,471,155
29 May 2024	0.0013	0.0014	0.0010	0.0011	0.0011	9,582,178
28 May 2024	0.0013	0.0015	0.0010	0.0012	0.0012	21,771,782
24 May 2024	0.0015	0.0017	0.0009	0.0013	0.0013	88,837,353
23 May 2024	0.0013	0.0016	0.0012	0.0014	0.0014	37,719,870
22 May 2024	0.0007	0.0014	0.0007	0.0012	0.0012	70,816,958
21 May 2024	0.0007	0.0008	0.0007	0.0007	0.0007	8,337,162
20 May 2024	0.0008	0.0008	0.0007	0.0008	0.0008	2,715,812
17 May 2024	0.0008	0.0009	0.0008	0.0008	0.0008	4,555,713
16 May 2024	0.0009	0.0009	0.0008	0.0009	0.0009	7,069,911
15 May 2024	0.0010	0.0010	0.0008	0.0009	0.0009	1,552,000
14 May 2024	0.0007	0.0009	0.0007	0.0008	0.0008	3,665,771
13 May 2024	0.0010	0.0010	0.0007	0.0007	0.0007	4,281,842
10 May 2024	0.0011	0.0011	0.0008	0.0010	0.0010	24,140,879
09 May 2024	0.0014	0.0015	0.0011	0.0012	0.0012	55,407,576
08 May 2024	0.0007	0.0016	0.0006	0.0013	0.0013	180,750,588
07 May 2024	0.0007	0.0007	0.0006	0.0007	0.0007	3,807,187
06 May 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
03 May 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,060,000
02 May 2024	0.0008	0.0008	0.0008	0.0008	0.0008	2,015,000
01 May 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,500,000
30 Apr 2024	0.0008	0.0009	0.0008	0.0008	0.0008	312,900
29 Apr 2024	0.0008	0.0008	0.0007	0.0007	0.0007	2,220,432
26 Apr 2024	0.0009	0.0009	0.0009	0.0009	0.0009	25,000
25 Apr 2024	0.0009	0.0009	0.0009	0.0009	0.0009	100,000
24 Apr 2024	0.0007	0.0009	0.0007	0.0009	0.0009	195,000
23 Apr 2024	0.0008	0.0009	0.0008	0.0009	0.0009	2,509,841
22 Apr 2024	0.0007	0.0009	0.0007	0.0009	0.0009	120,000
19 Apr 2024	0.0008	0.0009	0.0007	0.0009	0.0009	6,090,227
18 Apr 2024	0.0006	0.0008	0.0006	0.0007	0.0007	5,990,500
17 Apr 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
16 Apr 2024	0.0008	0.0008	0.0007	0.0007	0.0007	200,000
15 Apr 2024	0.0006	0.0008	0.0006	0.0008	0.0008	913,500
12 Apr 2024	0.0007	0.0008	0.0006	0.0008	0.0008	5,846,971
11 Apr 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
10 Apr 2024	0.0006	0.0007	0.0006	0.0007	0.0007	1,115,000
09 Apr 2024	0.0005	0.0005	0.0005	0.0005	0.0005	40,000
08 Apr 2024	0.0007	0.0007	0.0006	0.0006	0.0006	68,539
05 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
04 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
03 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	451
02 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
01 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	967,000
28 Mar 2024	0.0006	0.0007	0.0006	0.0007	0.0007	3,438,282
27 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	2,673,127
26 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	496,000
25 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	667,002
22 Mar 2024	0.0005	0.0006	0.0005	0.0006	0.0006	544,000
21 Mar 2024	0.0006	0.0006	0.0005	0.0005	0.0005	1,309,500
20 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	625,011
19 Mar 2024	0.0005	0.0005	0.0005	0.0005	0.0005	2,600
18 Mar 2024	0.0005	0.0005	0.0005	0.0005	0.0005	2,465,000
15 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,454,825
14 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
13 Mar 2024	0.0005	0.0006	0.0005	0.0006	0.0006	1,100,150
12 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	4,549,791
11 Mar 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
08 Mar 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
07 Mar 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,091,000
06 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,280,000
05 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	5,500
04 Mar 2024	0.0007	0.0007	0.0006	0.0006	0.0006	1,440,000
01 Mar 2024	0.0006	0.0007	0.0006	0.0006	0.0006	505,500
29 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	132,000
28 Feb 2024	0.0006	0.0007	0.0006	0.0007	0.0007	1,219,848
27 Feb 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
26 Feb 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,152,200
23 Feb 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,767,338
22 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	200
21 Feb 2024	0.0007	0.0007	0.0007	0.0007	0.0007	2,698,571
20 Feb 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,125,000
16 Feb 2024	0.0007	0.0008	0.0006	0.0007	0.0007	2,411,933
15 Feb 2024	0.0007	0.0007	0.0006	0.0006	0.0006	4,294,909
14 Feb 2024	0.0008	0.0008	0.0008	0.0008	0.0008	150,000
13 Feb 2024	0.0009	0.0009	0.0006	0.0007	0.0007	15,494,775
12 Feb 2024	0.0009	0.0009	0.0007	0.0008	0.0008	3,621,121
09 Feb 2024	0.0009	0.0009	0.0009	0.0009	0.0009	220,000
08 Feb 2024	0.0008	0.0008	0.0008	0.0008	0.0008	6,550,000
07 Feb 2024	0.0009	0.0009	0.0008	0.0008	0.0008	7,400,065
06 Feb 2024	0.0010	0.0011	0.0010	0.0010	0.0010	605,020
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD60,791.80-706.18(-1.15%)

CMC Crypto 2001,265.02-18.81(-1.46%)

SMC Entertainment, Inc. (SMCE)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
60,791.80
-706.18(-1.15%)

CMC Crypto 200
1,265.02
-18.81(-1.46%)