Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singing Machine Inc (OP: SMDM )

0.1865 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1390 0.1400 0.1390 0.1400 299,943 +0.00(+0.00%)
Apr 29, 2020 0.1400 0.1400 0.1212 0.1400 95,472 +0.00(+0.00%)
Apr 28, 2020 0.1107 0.1400 0.1107 0.1400 3,120 +0.00(+0.00%)
Apr 24, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 23, 2020 0.1400 0.1400 0.1398 0.1400 3,310 +0.06(+71.78%)
Apr 22, 2020 0.0815 0.0815 0.0815 0.0815 525 -0.06(-41.79%)
Apr 21, 2020 0.1400 0.1400 0.1400 0.1400 22,870 +0.03(+33.08%)
Apr 20, 2020 0.1052 0.1052 0.1052 0.1052 7,973 -0.03(-24.86%)
Apr 16, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 14, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 13, 2020 0.1400 0.1400 0.1400 10 +0.00(+0.00%)
Apr 09, 2020 0.1400 0.1400 0.1400 7 +0.00(+0.00%)
Apr 08, 2020 0.1400 0.1400 0.1400 40 +0.00(+0.00%)
Apr 06, 2020 0.1400 0.1400 0.1400 0 +0.00(+3.63%)
Apr 03, 2020 0.1352 0.1371 0.1351 0.1351 20,000 -0.01(-6.83%)
Apr 01, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Mar 31, 2020 0.1450 0.1451 0.1400 0.1400 30,550 -0.00(-3.45%)
Mar 30, 2020 0.1451 0.1451 0.1450 0.1450 6,200 -0.01(-3.33%)
Mar 27, 2020 0.1500 0.1730 0.1500 0.1500 42,300 +0.01(+9.49%)
Mar 25, 2020 0.1370 0.1370 0.1370 0 +0.02(+16.50%)
Mar 24, 2020 0.1175 0.1200 0.1175 0.1176 2,100 -0.00(-2.00%)
Mar 20, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Mar 19, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-0.10%)
Mar 18, 2020 0.1000 0.1051 0.1000 0.1001 12,000 -0.00(-0.89%)
Mar 17, 2020 0.1010 0.1010 0.1010 83 +0.00(+0.00%)
Mar 16, 2020 0.1100 0.1100 0.1010 0.1010 8,261 -0.03(-21.71%)
Mar 13, 2020 0.1500 0.1500 0.1290 0.1290 33,500 -0.01(-6.86%)
Mar 12, 2020 0.1385 0.1385 0.1385 0.1385 516 +0.01(+4.14%)
Mar 11, 2020 0.1200 0.1330 0.1200 0.1330 164,306 +0.00(+3.02%)
Mar 10, 2020 0.1470 0.1470 0.1291 0.1291 29,364 -0.01(-7.85%)
Mar 09, 2020 0.1470 0.1470 0.1401 0.1401 21,600 -0.03(-17.00%)
Mar 06, 2020 0.1606 0.1688 0.1606 0.1688 500 +0.01(+5.37%)
Mar 03, 2020 0.1602 0.1602 0.1602 0 +0.02(+10.48%)
Mar 02, 2020 0.1431 0.1450 0.1431 0.1450 7,000 +0.00(+1.83%)
Feb 28, 2020 0.1407 0.1424 0.1407 0.1424 14,700 +0.00(+1.28%)
Feb 27, 2020 0.1509 0.1509 0.1406 0.1406 23,000 +0.00(+0.29%)
Feb 26, 2020 0.1402 0.1402 0.1402 56 +0.00(+0.00%)
Feb 25, 2020 0.1588 0.1588 0.1402 0.1402 21,955 -0.02(-11.82%)
Feb 24, 2020 0.1622 0.1622 0.1590 0.1590 12,965 +0.00(+0.00%)
Feb 21, 2020 0.1595 0.1600 0.1588 0.1590 156,300 -0.00(-0.31%)
Feb 20, 2020 0.1571 0.1600 0.1571 0.1595 108,152 -0.01(-4.26%)
Feb 18, 2020 0.1666 0.1666 0.1666 0 +0.01(+7.48%)
Feb 14, 2020 0.1950 0.1950 0.1250 0.1550 287,200 -0.09(-37.75%)
Feb 13, 2020 0.2108 0.2490 0.2108 0.2490 875 +0.04(+18.01%)
Feb 12, 2020 0.1926 0.2227 0.1926 0.2110 3,102 +0.00(+0.48%)
Feb 11, 2020 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+2.39%)
Feb 10, 2020 0.2300 0.2300 0.2051 0.2051 220 -0.00(-2.33%)
Feb 07, 2020 0.1700 0.2101 0.1700 0.2100 50,000 -0.00(-0.19%)
Feb 06, 2020 0.2104 0.2200 0.2100 0.2104 26,425 +0.00(+0.00%)
Feb 05, 2020 0.2104 0.2104 0.2104 0.2104 500 +0.00(+0.00%)
Feb 04, 2020 0.2104 0.2104 0.2104 0.2104 500 -0.00(-0.05%)
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.