Register to chat with like-minded investors on our interactive forums.
| Name | Symbol | Market | Type |
|---|---|---|---|
| SMX Security Matters Public Company | NASDAQ:SMXWW | NASDAQ | Equity Warrant |
| Price Change | % Change | Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.0009 | 3.00% | 0.0309 | 0.0185 | 0.03 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 0.031 | 0.02 | 0.025499 | 19,842 | 18:33:13 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 0.03 | -0.0069 | -18.70% | 0.03 | 0.037 | 5,627 |
| 25 Mar 2025 | 0.0369 | 0.00 | 0.00% | 0.0369 | 0.0369 | 0 |
| 24 Mar 2025 | 0.0369 | -0.002 | -5.14% | 0.0201 | 0.038 | 2,575 |
| 21 Mar 2025 | 0.0389 | -0.0009 | -2.26% | 0.0178 | 0.041 | 4,985 |
| 20 Mar 2025 | 0.0398 | 0.0187 | 88.63% | 0.0158 | 0.0399 | 37,709 |
| 19 Mar 2025 | 0.0211 | -0.0064 | -23.27% | 0.0206 | 0.0247 | 4,950 |
| 18 Mar 2025 | 0.0275 | 0.00 | 0.00% | 0.0275 | 0.0275 | 0 |
| 17 Mar 2025 | 0.0275 | 0.0023 | 9.13% | 0.0151 | 0.0275 | 12,940 |
| 14 Mar 2025 | 0.025199 | 0.0026 | 11.50% | 0.0151 | 0.0253 | 6,000 |
| 13 Mar 2025 | 0.0226 | -0.0018 | -7.38% | 0.0163 | 0.0227 | 5,333 |
| 12 Mar 2025 | 0.0244 | 0.0043 | 21.39% | 0.0175 | 0.0244 | 14,654 |
| 11 Mar 2025 | 0.0201 | 0.0001 | 0.50% | 0.02 | 0.024251 | 5,740 |
| 10 Mar 2025 | 0.02 | 0.00 | 0.00% | 0.02 | 0.020101 | 1,370 |
| 07 Mar 2025 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0 |
| 06 Mar 2025 | 0.02 | 0.00 | 0.00% | 0.02 | 0.024251 | 1,200 |
| 05 Mar 2025 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02225 | 9,150 |
| 04 Mar 2025 | 0.02 | 0.00 | 0.00% | 0.02 | 0.0287 | 2,900 |
| 03 Mar 2025 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 100 |
| 28 Feb 2025 | 0.02 | -0.0037 | -15.61% | 0.02 | 0.0238 | 90,069 |
| 27 Feb 2025 | 0.0237 | -0.0015 | -5.95% | 0.0237 | 0.03 | 74,127 |
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
