Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simlatus Corp (OP: SIML )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 0.0033 0.0033 0.0030 0.0032 182,203 -0.00(-2.42%)
Oct 28, 2016 0.0030 0.0033 0.0028 0.0033 566,785 +0.00(+10.00%)
Oct 27, 2016 0.0031 0.0032 0.0027 0.0030 411,002 -0.00(-3.23%)
Oct 26, 2016 0.0027 0.0035 0.0023 0.0031 1,819,428 +0.00(+15.24%)
Oct 25, 2016 0.0029 0.0029 0.0026 0.0027 198,213 -0.00(-7.24%)
Oct 24, 2016 0.0035 0.0035 0.0022 0.0029 3,422,572 -0.00(-9.38%)
Oct 21, 2016 0.0040 0.0040 0.0021 0.0032 3,900,456 -0.00(-20.00%)
Oct 20, 2016 0.0040 0.0045 0.0039 0.0040 539,858 +0.00(+0.00%)
Oct 19, 2016 0.0046 0.0046 0.0038 0.0040 1,623,346 -0.00(-9.09%)
Oct 18, 2016 0.0044 0.0065 0.0038 0.0044 2,267,914 -0.00(-2.22%)
Oct 17, 2016 0.0050 0.0080 0.0040 0.0045 6,031,378 -0.00(-10.20%)
Oct 14, 2016 0.0088 0.0109 0.0050 0.0050 4,431,076 -0.00(-43.06%)
Oct 13, 2016 0.0093 0.0093 0.0088 0.0088 180,230 -0.00(-4.35%)
Oct 12, 2016 0.0089 0.0109 0.0071 0.0092 2,834,831 +0.00(+3.37%)
Oct 11, 2016 0.0070 0.0090 0.0066 0.0089 3,883,075 +0.00(+34.85%)
Oct 10, 2016 0.0061 0.0070 0.0061 0.0066 122,539 +0.00(+1.54%)
Oct 07, 2016 0.0070 0.0070 0.0061 0.0065 257,969 -0.00(-1.52%)
Oct 06, 2016 0.0089 0.0099 0.0061 0.0066 4,686,051 -0.00(-27.47%)
Oct 05, 2016 0.0099 0.0113 0.0072 0.0091 5,954,808 +0.00(+13.75%)
Oct 04, 2016 0.0099 0.0099 0.0072 0.0080 1,119,757 -0.01(-62.62%)
Oct 03, 2016 0.0212 0.0214 0.0210 0.0214 67,900 +0.01(+47.59%)
Sep 30, 2016 0.0145 0.0145 0.0145 0.0145 0 -0.00(-21.62%)
Sep 29, 2016 0.0185 0.0185 0.0185 0.0185 800 +0.00(+2.78%)
Sep 28, 2016 0.0180 0.0180 0.0180 0.0180 5,900 +0.00(+0.00%)
Sep 27, 2016 0.0190 0.0199 0.0180 0.0180 113,656 -0.00(-2.70%)
Sep 26, 2016 0.0210 0.0214 0.0179 0.0185 296,976 -0.00(-15.53%)
Sep 23, 2016 0.0230 0.0249 0.0130 0.0219 2,788,625 +0.00(+4.78%)
Sep 22, 2016 0.0245 0.0250 0.0171 0.0209 373,534 -0.00(-16.40%)
Sep 21, 2016 0.0270 0.0300 0.0200 0.0250 1,044,951 +0.00(+0.00%)
Sep 20, 2016 0.0640 0.0820 0.0240 0.0250 7,680,114 -0.04(-60.32%)
Sep 19, 2016 0.0600 0.0780 0.0500 0.0630 1,346,723 +0.01(+26.25%)
Sep 16, 2016 0.0416 0.0500 0.0416 0.0499 19,873 -0.00(-0.20%)
Sep 15, 2016 0.0500 0.0500 0.0416 0.0500 26,070 +0.00(+0.00%)
Sep 14, 2016 0.0417 0.0550 0.0417 0.0500 8,790 -0.01(-10.76%)
Sep 13, 2016 0.0311 0.0580 0.0311 0.0560 28,542 -0.00(-3.40%)
Sep 12, 2016 0.0580 0.0580 0.0580 0.0580 6,102 +0.01(+12.19%)
Sep 09, 2016 0.0500 0.0580 0.0500 0.0517 47,771 -0.01(-10.86%)
Sep 08, 2016 0.0508 0.0675 0.0508 0.0580 26,919 +0.01(+9.43%)
Sep 07, 2016 0.0750 0.0750 0.0508 0.0530 18,742 -0.03(-33.75%)
Sep 06, 2016 0.0700 0.0800 0.0473 0.0800 32,719 +0.01(+17.65%)
Sep 02, 2016 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Sep 01, 2016 0.0650 0.0700 0.0500 0.0700 101,759 +0.00(+0.00%)
Aug 31, 2016 0.0600 0.0700 0.0439 0.0700 64,726 +0.01(+16.66%)
Aug 30, 2016 0.0700 0.0700 0.0450 0.0600 75,457 -0.00(-7.69%)
Aug 29, 2016 0.0650 0.0650 0.0500 0.0650 73,835 +0.01(+8.33%)
Aug 26, 2016 0.0700 0.0800 0.0600 0.0600 13,551 -0.02(-25.00%)
Aug 25, 2016 0.0800 0.0800 0.0500 0.0800 268,858 +0.00(+0.00%)
Aug 24, 2016 0.0569 0.0800 0.0500 0.0800 57,259 +0.03(+60.00%)
Aug 23, 2016 0.0410 0.0800 0.0410 0.0500 53,971 +0.01(+16.09%)
Aug 22, 2016 0.0460 0.0460 0.0431 0.0431 19,840 -0.00(-4.29%)
Aug 19, 2016 0.0498 0.0498 0.0400 0.0450 87,114 -0.01(-10.00%)
Aug 18, 2016 0.0400 0.0800 0.0120 0.0500 3,871,623 +0.01(+25.31%)
Aug 17, 2016 0.0300 0.0400 0.0300 0.0399 19,503 +0.01(+59.60%)
Aug 16, 2016 0.0200 0.0250 0.0200 0.0250 31,901 +0.01(+25.00%)
Aug 15, 2016 0.0200 0.0200 0.0200 0.0200 203 +0.00(+0.00%)
Aug 11, 2016 0.0200 0.0200 0.0200 22 +0.01(+33.33%)
Aug 10, 2016 0.0100 0.0200 0.0100 0.0150 120,619 +0.00(+25.00%)
Aug 09, 2016 0.0122 0.0150 0.0120 0.0120 41,526 +0.00(+14.29%)
Aug 08, 2016 0.0130 0.0130 0.0105 0.0105 247,781 -0.00(-12.50%)
Aug 05, 2016 0.0150 0.0150 0.0120 0.0120 75,179 -0.00(-20.00%)
Aug 04, 2016 0.0150 0.0150 0.0150 0.0150 11,512 +0.00(+0.00%)
Aug 03, 2016 0.0110 0.0150 0.0110 0.0150 37,044 +0.00(+36.36%)
Aug 02, 2016 0.0120 0.0150 0.0110 0.0110 313,694 +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.