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 (%)
Nov 30, 2016 0.0019 0.0020 0.0018 0.0020 5,141,212 +0.00(+25.00%)
Nov 29, 2016 0.0021 0.0023 0.0016 0.0016 6,304,539 -0.00(-50.00%)
Nov 28, 2016 0.0036 0.0036 0.0020 0.0032 1,398,499 +0.00(+28.00%)
Nov 25, 2016 0.0025 0.0025 0.0025 0.0025 10,000 -0.00(-21.14%)
Nov 23, 2016 0.0032 0.0032 0.0032 0 +0.00(+44.09%)
Nov 22, 2016 0.0030 0.0030 0.0022 0.0022 1,967,940 -0.00(-26.67%)
Nov 21, 2016 0.0032 0.0032 0.0027 0.0030 1,915,999 -0.00(-23.08%)
Nov 18, 2016 0.0039 0.0039 0.0030 0.0039 131,000 +0.00(+25.81%)
Nov 17, 2016 0.0042 0.0042 0.0039 0.0031 130,005 -0.00(-11.43%)
Nov 16, 2016 0.0025 0.0036 0.0025 0.0035 420,317 +0.00(+52.17%)
Nov 15, 2016 0.0042 0.0042 0.0023 0.0023 734,676 -0.00(-53.06%)
Nov 14, 2016 0.0030 0.0049 0.0030 0.0049 368,172 +0.00(+63.33%)
Nov 11, 2016 0.0040 0.0040 0.0030 0.0030 127,833 -0.00(-14.48%)
Nov 10, 2016 0.0035 0.0037 0.0035 0.0035 16,536 +0.00(+0.23%)
Nov 09, 2016 0.0040 0.0040 0.0035 0.0035 16,800 +0.00(+20.69%)
Nov 08, 2016 0.0029 0.0029 0.0029 0.0029 13,203 +0.00(+0.00%)
Nov 07, 2016 0.0030 0.0030 0.0029 0.0029 282,132 +0.00(+0.00%)
Nov 04, 2016 0.0030 0.0034 0.0025 0.0029 115,721 -0.00(-14.71%)
Nov 03, 2016 0.0030 0.0034 0.0025 0.0034 1,038,087 +0.00(+13.33%)
Nov 02, 2016 0.0034 0.0034 0.0030 0.0030 226,329 -0.00(-6.25%)
Nov 01, 2016 0.0030 0.0035 0.0030 0.0032 880,938 -0.00(-0.62%)
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%)
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.