Simulated Environmen (OP:SMEV)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.0075 | 0 | -0.00(-5.06%) | |||
| Dec 22, 2025 | 0.0069 | 0.0079 | 0.0062 | 0.0079 | 518,098 | +0.00(+14.49%) |
| Dec 19, 2025 | 0.0069 | 0.0069 | 0.0068 | 0.0069 | 30,000 | +0.00(+1.47%) |
| Dec 18, 2025 | 0.0068 | 0.0079 | 0.0057 | 0.0068 | 732,421 | +0.00(+0.00%) |
| Dec 17, 2025 | 0.0060 | 0.0069 | 0.0058 | 0.0068 | 435,100 | -0.00(-1.45%) |
| Dec 16, 2025 | 0.0070 | 0.0079 | 0.0055 | 0.0069 | 2,471,170 | +0.00(+23.21%) |
| Dec 12, 2025 | 0.0056 | 10 | +0.00(+0.00%) | |||
| Dec 11, 2025 | 0.0045 | 0.0056 | 0.0045 | 0.0056 | 409,000 | +0.00(+0.00%) |
| Dec 05, 2025 | 0.0056 | 0 | +0.00(+1.82%) | |||
| Dec 04, 2025 | 0.0047 | 0.0055 | 0.0047 | 0.0055 | 25,000 | -0.00(-1.79%) |
| Dec 03, 2025 | 0.0056 | 0.0056 | 0.0042 | 0.0056 | 268,478 | +0.00(+12.00%) |
| Dec 02, 2025 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 38,679 | -0.00(-10.71%) |
| Nov 28, 2025 | 0.0056 | 0 | -0.00(-1.75%) | |||
| Nov 24, 2025 | 0.0057 | 20 | +0.00(+0.00%) | |||
| Nov 19, 2025 | 0.0057 | 0 | +0.00(+7.55%) | |||
| Nov 12, 2025 | 0.0053 | 0 | +0.00(+26.19%) | |||
| Nov 11, 2025 | 0.0057 | 0.0062 | 0.0042 | 0.0042 | 1,876,500 | -0.00(-37.31%) |
| Nov 06, 2025 | 0.0067 | 0 | -0.00(-4.29%) | |||
| Nov 03, 2025 | 0.0070 | 20 | +0.00(+0.00%) | |||
| Oct 30, 2025 | 0.0070 | 0 | +0.00(+0.00%) | |||
| Oct 29, 2025 | 0.0070 | 0.0070 | 0.0047 | 0.0070 | 1,240,880 | +0.00(+0.00%) |
| Oct 28, 2025 | 0.0064 | 0.0070 | 0.0057 | 0.0070 | 2,198,500 | +0.00(+9.37%) |
| Oct 27, 2025 | 0.0068 | 0.0068 | 0.0037 | 0.0064 | 1,837,983 | -0.00(-15.79%) |
| Oct 21, 2025 | 0.0076 | 0 | -0.00(-7.32%) | |||
| Oct 17, 2025 | 0.0082 | 0 | -0.00(-2.38%) | |||
| Oct 16, 2025 | 0.0068 | 0.0085 | 0.0068 | 0.0084 | 713,510 | -0.00(-1.18%) |
| Oct 14, 2025 | 0.0085 | 0 | +0.00(+6.25%) | |||
| Oct 13, 2025 | 0.0078 | 0.0081 | 0.0074 | 0.0080 | 114,000 | -0.00(-2.44%) |
| Oct 09, 2025 | 0.0082 | 0 | +0.00(+2.50%) | |||
| Oct 08, 2025 | 0.0072 | 0.0080 | 0.0063 | 0.0080 | 1,537,238 | +0.00(+11.11%) |
| Oct 07, 2025 | 0.0072 | 0.0073 | 0.0071 | 0.0072 | 3,122,400 | -0.00(-1.37%) |
| Oct 03, 2025 | 0.0073 | 0 | +0.00(+2.82%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
Facebook
Twitter
YouTube