Simulated Environmen (OP:SMEV)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Oct 02, 2025 | 0.0066 | 0.0071 | 0.0060 | 0.0071 | 101,000 | +0.00(+0.00%) |
| Sep 30, 2025 | 0.0071 | 0 | +0.00(+0.00%) | |||
| Sep 29, 2025 | 0.0060 | 0.0071 | 0.0060 | 0.0071 | 151,228 | +0.00(+0.00%) |
| Sep 25, 2025 | 0.0071 | 0 | -0.00(-2.74%) | |||
| Sep 23, 2025 | 0.0073 | 0 | +0.00(+0.00%) | |||
| Sep 22, 2025 | 0.0074 | 0.0074 | 0.0059 | 0.0073 | 276,919 | +0.00(+21.67%) |
| Sep 19, 2025 | 0.0063 | 0.0063 | 0.0054 | 0.0060 | 533,212 | -0.00(-18.92%) |
| Sep 18, 2025 | 0.0053 | 0.0090 | 0.0052 | 0.0074 | 658,993 | +0.00(+15.62%) |
| Sep 17, 2025 | 0.0062 | 0.0071 | 0.0050 | 0.0064 | 563,500 | +0.00(+10.34%) |
| Sep 16, 2025 | 0.0062 | 0.0062 | 0.0051 | 0.0058 | 2,908,462 | +0.00(+0.00%) |
| Sep 15, 2025 | 0.0054 | 0.0058 | 0.0054 | 0.0058 | 10,176 | +0.00(+0.00%) |
| Sep 12, 2025 | 0.0058 | 0.0058 | 0.0051 | 0.0058 | 143,921 | +0.00(+0.00%) |
| Sep 10, 2025 | 0.0058 | 0 | +0.00(+0.00%) | |||
| Sep 04, 2025 | 0.0058 | 0 | -0.00(-6.45%) | |||
| Sep 02, 2025 | 0.0062 | 0 | +0.00(+3.33%) | |||
| Aug 29, 2025 | 0.0059 | 0.0060 | 0.0051 | 0.0060 | 225,000 | +0.00(+1.69%) |
| Aug 28, 2025 | 0.0050 | 0.0060 | 0.0049 | 0.0059 | 239,500 | +0.00(+1.72%) |
| Aug 27, 2025 | 0.0046 | 0.0058 | 0.0046 | 0.0058 | 1,967,378 | +0.00(+23.40%) |
| Aug 26, 2025 | 0.0044 | 0.0049 | 0.0042 | 0.0047 | 4,693,120 | -0.00(-2.08%) |
| Aug 22, 2025 | 0.0048 | 0 | +0.00(+9.09%) | |||
| Aug 21, 2025 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 500,000 | -0.00(-2.22%) |
| Aug 19, 2025 | 0.0045 | 8 | -0.00(-4.26%) | |||
| Aug 18, 2025 | 0.0040 | 0.0047 | 0.0036 | 0.0047 | 2,009,000 | +0.00(+0.00%) |
| Aug 15, 2025 | 0.0036 | 0.0047 | 0.0036 | 0.0047 | 388,082 | +0.00(+0.00%) |
| Aug 14, 2025 | 0.0048 | 0.0048 | 0.0047 | 0.0047 | 128,276 | +0.00(+0.00%) |
| Aug 13, 2025 | 0.0047 | 0.0048 | 0.0041 | 0.0047 | 552,358 | +0.00(+0.00%) |
| Aug 12, 2025 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 10,000 | +0.00(+2.17%) |
| Aug 11, 2025 | 0.0044 | 0.0047 | 0.0044 | 0.0046 | 80,825 | -0.00(-2.13%) |
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.