We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Smart for Life Inc | NASDAQ:SMFL | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.42 | 12.00% | 3.92 | 3.92 | 3.99 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.24 | 3.41 | 3.46 | 582,801 | 00:46:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.05 | 0.55 | 15.71% | 3.41 | 4.24 | 580,668 |
| 25 Apr 2024 | 3.50 | -0.86 | -19.72% | 3.24 | 4.0999 | 580,771 |
| 24 Apr 2024 | 4.36 | -0.32 | -6.84% | 4.01 | 4.77 | 693,478 |
| 23 Apr 2024 | 4.68 | 0.33 | 7.59% | 3.88 | 7.13 | 15,770,174 |
| 22 Apr 2024 | 4.35 | 0.98 | 29.20% | 3.61 | 5.30 | 10,795,731 |
| 19 Apr 2024 | 3.367 | 0.13 | 4.00% | 2.94 | 3.7093 | 429,266 |
| 18 Apr 2024 | 3.2375 | -0.16 | -4.64% | 2.8777 | 3.815 | 859,161 |
| 17 Apr 2024 | 3.395 | 0.55 | 19.37% | 2.73 | 3.395 | 508,322 |
| 16 Apr 2024 | 2.8441 | -0.03 | -0.90% | 2.66 | 2.8945 | 70,119 |
| 15 Apr 2024 | 2.87 | -0.46 | -13.68% | 2.667 | 3.4713 | 182,311 |
| 12 Apr 2024 | 3.325 | -0.28 | -7.77% | 3.2368 | 3.563 | 83,516 |
| 11 Apr 2024 | 3.605 | -0.56 | -13.45% | 3.4955 | 3.99 | 121,391 |
| 10 Apr 2024 | 4.165 | -0.53 | -11.34% | 3.78 | 4.445 | 269,584 |
| 09 Apr 2024 | 4.6977 | -0.15 | -3.16% | 3.85 | 5.32 | 551,690 |
| 08 Apr 2024 | 4.851 | 1.36 | 38.88% | 3.668 | 8.82 | 6,825,692 |
| 05 Apr 2024 | 3.493 | -0.04 | -1.19% | 3.2746 | 3.64 | 81,330 |
| 04 Apr 2024 | 3.535 | -0.25 | -6.64% | 3.535 | 3.85 | 52,965 |
| 03 Apr 2024 | 3.7863 | -0.15 | -3.75% | 3.71 | 4.20 | 78,238 |
| 02 Apr 2024 | 3.934 | -0.28 | -6.74% | 3.934 | 4.3393 | 55,083 |
| 01 Apr 2024 | 4.2182 | -0.13 | -2.96% | 4.067 | 4.753 | 53,401 |
| 28 Mar 2024 | 4.347 | -0.23 | -5.05% | 4.06 | 4.55 | 110,484 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.45 | 7.13 | 0.42 | 4.13 | 6,169,003 | 3.47 | 771.11% |
| 1 Month | 0.6512 | 7.13 | 0.38 | 1.72 | 5,231,299 | 3.27 | 501.97% |
| 3 Months | 1.16 | 7.13 | 0.38 | 1.59 | 2,055,824 | 2.76 | 237.93% |
| 6 Months | 1.89 | 7.13 | 0.332 | 1.65 | 2,383,092 | 2.03 | 107.41% |
| 1 Year | 41.31 | 68.31 | 0.332 | 7.14 | 1,612,459 | -37.39 | -90.51% |
| 3 Years | 1,350.00 | 1,462.50 | 0.332 | 179.22 | 1,422,799 | -1,346.08 | -99.71% |
| 5 Years | 1,350.00 | 1,462.50 | 0.332 | 179.22 | 1,422,799 | -1,346.08 | -99.71% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
