Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Solarmax Technology Inc. - Common Stock (NQ: SMXT )

0.9343 -0.0245 (-2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	0.9200	1.000	0.8371	0.9588	116,024	+0.03(+3.42%)
Oct 29, 2024	0.9500	0.9500	0.8890	0.9271	91,840	-0.02(-2.40%)
Oct 28, 2024	0.9700	0.9794	0.9000	0.9499	63,820	+0.03(+2.79%)
Oct 25, 2024	0.9867	0.9867	0.8701	0.9241	79,697	-0.07(-6.66%)
Oct 24, 2024	0.9200	1.060	0.8800	0.9900	286,341	+0.05(+5.70%)
Oct 23, 2024	0.7900	0.9500	0.7905	0.9366	124,299	+0.12(+14.25%)
Oct 22, 2024	0.8500	0.8550	0.7808	0.8198	85,953	-0.04(-4.33%)
Oct 21, 2024	0.8800	0.8800	0.8228	0.8569	85,866	-0.01(-1.39%)
Oct 18, 2024	0.8550	0.8868	0.8100	0.8690	77,490	+0.05(+5.95%)
Oct 17, 2024	0.8600	0.8638	0.7900	0.8202	51,024	-0.04(-4.51%)
Oct 16, 2024	0.8710	0.8900	0.8200	0.8589	58,240	-0.02(-2.40%)
Oct 15, 2024	0.9100	0.9437	0.8700	0.8800	66,704	-0.02(-2.22%)
Oct 14, 2024	0.9200	0.9351	0.8820	0.9000	79,651	-0.02(-1.76%)
Oct 11, 2024	0.8585	0.9500	0.8585	0.9161	116,992	+0.03(+2.93%)
Oct 10, 2024	0.8500	0.9500	0.8000	0.8900	393,578	-0.06(-5.88%)
Oct 09, 2024	0.9288	1.170	0.6801	0.9456	3,513,177	+0.13(+15.97%)
Oct 08, 2024	0.7326	0.8466	0.7100	0.8154	271,106	+0.10(+13.28%)
Oct 07, 2024	0.6876	0.7799	0.6300	0.7198	249,610	+0.10(+15.98%)
Oct 04, 2024	0.6201	0.6746	0.6100	0.6206	73,950	+0.00(+0.15%)
Oct 03, 2024	0.6150	0.6380	0.6016	0.6197	101,068	-0.02(-3.13%)
Oct 02, 2024	0.6900	0.6900	0.6000	0.6397	135,455	-0.02(-3.53%)
Oct 01, 2024	0.6471	0.6740	0.6203	0.6631	143,332	+0.03(+5.00%)
Sep 30, 2024	0.6900	0.6900	0.6000	0.6315	246,750	-0.03(-4.77%)
Sep 27, 2024	0.7290	0.7290	0.6510	0.6631	620,653	-0.05(-6.61%)
Sep 26, 2024	0.7170	0.7300	0.6800	0.7100	175,304	+0.00(+0.00%)
Sep 25, 2024	0.7390	0.7746	0.7000	0.7100	113,726	-0.01(-0.78%)
Sep 24, 2024	0.7970	0.8355	0.7156	0.7156	204,517	-0.07(-8.84%)
Sep 23, 2024	0.8500	0.8800	0.7600	0.7850	212,852	-0.09(-10.38%)
Sep 20, 2024	0.8200	0.9800	0.8032	0.8759	393,700	+0.07(+9.02%)
Sep 19, 2024	0.8300	0.8500	0.8076	0.8034	224,482	-0.02(-1.99%)
Sep 18, 2024	0.9100	0.9110	0.8030	0.8197	215,468	-0.08(-8.76%)
Sep 17, 2024	0.9800	0.9800	0.8687	0.8984	276,523	-0.05(-4.98%)
Sep 16, 2024	1.020	1.020	0.9200	0.9455	153,224	-0.04(-4.28%)
Sep 13, 2024	0.9949	1.020	0.9212	0.9878	159,773	-0.02(-2.20%)
Sep 12, 2024	1.140	1.140	0.9878	1.010	603,800	-0.10(-9.01%)
Sep 11, 2024	1.100	1.220	1.060	1.110	622,051	+0.00(+0.00%)
Sep 10, 2024	1.310	1.410	1.100	1.110	619,242	-0.20(-15.27%)
Sep 09, 2024	1.400	2.000	1.250	1.310	1,541,492	-0.18(-12.08%)
Sep 06, 2024	1.030	1.490	0.9616	1.490	2,392,980	+0.42(+39.25%)
Sep 05, 2024	1.100	1.110	1.040	1.070	80,603	-0.03(-2.73%)
Sep 04, 2024	1.090	1.150	1.010	1.100	144,063	+0.00(+0.00%)
Sep 03, 2024	1.110	1.110	1.060	1.100	155,809	+0.00(+0.00%)
Aug 30, 2024	1.230	1.270	1.050	1.100	479,276	-0.15(-12.00%)
Aug 29, 2024	1.530	1.600	1.190	1.250	680,920	-0.45(-26.47%)
Aug 28, 2024	2.860	3.010	0.9100	1.700	2,685,604	-1.20(-41.38%)
Aug 27, 2024	3.180	3.200	2.850	2.900	81,583	-0.34(-10.49%)
Aug 26, 2024	3.060	3.260	3.000	3.240	123,785	+0.18(+5.88%)
Aug 23, 2024	3.060	3.240	2.982	3.060	84,979	+0.00(+0.00%)
Aug 22, 2024	3.230	3.290	2.970	3.060	74,435	-0.16(-4.97%)
Aug 21, 2024	3.420	3.430	3.150	3.220	84,281	-0.20(-5.85%)
Aug 20, 2024	3.460	3.500	3.280	3.420	64,170	-0.07(-2.01%)
Aug 19, 2024	3.510	3.580	3.160	3.490	89,078	-0.04(-1.13%)
Aug 16, 2024	3.510	3.700	3.500	3.530	157,403	+0.29(+8.95%)
Aug 15, 2024	3.440	3.570	3.000	3.240	180,399	-0.12(-3.57%)
Aug 14, 2024	3.610	3.610	3.300	3.360	92,701	-0.19(-5.35%)
Aug 13, 2024	3.510	3.620	3.300	3.550	138,258	+0.06(+1.72%)
Aug 12, 2024	3.140	3.520	2.650	3.490	192,135	+0.40(+12.94%)
Aug 09, 2024	3.260	3.395	3.010	3.090	51,196	-0.23(-6.93%)
Aug 08, 2024	3.790	3.930	3.080	3.320	125,694	+0.00(+0.00%)
Aug 07, 2024	3.660	3.730	3.270	3.320	145,913	-0.11(-3.21%)
Aug 06, 2024	4.080	4.130	3.297	3.430	190,021	-0.66(-16.14%)
Aug 05, 2024	3.810	4.100	3.627	4.090	100,578	-0.07(-1.68%)
Aug 02, 2024	4.450	4.450	4.070	4.160	49,343	-0.10(-2.35%)

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.