Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (NQ: SMX )

0.1550 +0.0113 (+7.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.2287	0.2287	0.2003	0.2022	4,399,654	-0.02(-7.38%)
Feb 28, 2024	0.3800	0.3900	0.1960	0.2183	19,541,576	-0.13(-37.61%)
Feb 27, 2024	0.2850	0.3500	0.2700	0.3499	7,155,259	+0.08(+31.59%)
Feb 26, 2024	0.3392	0.3500	0.2459	0.2659	3,449,414	-0.07(-20.39%)
Feb 23, 2024	0.3450	0.3490	0.3210	0.3340	1,050,090	-0.01(-4.30%)
Feb 22, 2024	0.3300	0.3520	0.3300	0.3490	510,188	+0.00(+0.58%)
Feb 21, 2024	0.3203	0.3470	0.3200	0.3470	656,735	+0.02(+5.09%)
Feb 20, 2024	0.3600	0.3600	0.3221	0.3302	722,236	-0.00(-1.43%)
Feb 16, 2024	0.2869	0.3549	0.2805	0.3350	1,632,843	+0.04(+13.67%)
Feb 15, 2024	0.3033	0.3100	0.2800	0.2947	763,214	-0.02(-5.76%)
Feb 14, 2024	0.2900	0.3200	0.2900	0.3127	931,613	+0.01(+4.23%)
Feb 13, 2024	0.3250	0.3380	0.2838	0.3000	1,755,767	-0.04(-11.24%)
Feb 12, 2024	0.4000	0.4067	0.3301	0.3380	1,385,193	-0.02(-6.11%)
Feb 09, 2024	0.3273	0.3998	0.3273	0.3600	2,608,058	+0.01(+2.27%)
Feb 08, 2024	0.3500	0.3770	0.3019	0.3520	6,269,966	-0.05(-12.00%)
Feb 07, 2024	0.4400	0.6161	0.3200	0.4000	119,256,968	+0.17(+72.34%)
Feb 06, 2024	0.2300	0.2600	0.2210	0.2321	733,491	-0.01(-5.61%)
Feb 05, 2024	0.3002	0.3002	0.2281	0.2459	658,885	-0.05(-16.36%)
Feb 02, 2024	0.3200	0.3302	0.2920	0.2940	298,689	-0.04(-11.45%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (NQ: SMX )

Historical Prices