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 (%)
Apr 28, 2017 0.0002 0.0003 0.0002 0.0002 35,825,852 -0.00(-33.33%)
Apr 27, 2017 0.0003 0.0003 0.0002 0.0003 127,521,264 +0.00(+0.00%)
Apr 26, 2017 0.0003 0.0003 0.0002 0.0003 13,443,335 +0.00(+0.00%)
Apr 25, 2017 0.0003 0.0003 0.0002 0.0003 14,980,294 +0.00(+0.00%)
Apr 24, 2017 0.0004 0.0004 0.0003 0.0003 61,292,152 -0.00(-25.00%)
Apr 21, 2017 0.0002 0.0004 0.0002 0.0004 144,975,680 +0.00(+100.00%)
Apr 20, 2017 0.0003 0.0003 0.0002 0.0002 45,066,304 -0.00(-50.00%)
Apr 19, 2017 0.0004 0.0004 0.0003 0.0004 26,471,504 +0.00(+0.00%)
Apr 18, 2017 0.0005 0.0005 0.0003 0.0004 69,181,424 -0.00(-11.11%)
Apr 17, 2017 0.0003 0.0006 0.0002 0.0004 226,990,960 +0.00(+50.00%)
Apr 13, 2017 0.0004 0.0004 0.0002 0.0003 139,307,280 -0.00(-25.00%)
Apr 12, 2017 0.0003 0.0009 0.0003 0.0004 492,158,944 +0.00(+33.33%)
Apr 11, 2017 0.0003 0.0003 0.0002 0.0003 30,163,756 +0.00(+0.00%)
Apr 10, 2017 0.0003 0.0003 0.0003 0.0003 23,032,528 +0.00(+0.00%)
Apr 07, 2017 0.0003 0.0003 0.0002 0.0003 10,231,001 +0.00(+0.00%)
Apr 06, 2017 0.0003 0.0003 0.0003 0.0003 8,190,000 +0.00(+0.00%)
Apr 05, 2017 0.0003 0.0003 0.0002 0.0003 62,530,976 +0.00(+0.00%)
Apr 04, 2017 0.0003 0.0003 0.0003 0.0003 2,333,398 +0.00(+0.00%)
Apr 03, 2017 0.0004 0.0004 0.0003 0.0003 22,072,500 -0.00(-25.00%)
Mar 31, 2017 0.0003 0.0004 0.0002 0.0004 16,538,291 +0.00(+0.00%)
Mar 30, 2017 0.0003 0.0004 0.0003 0.0004 19,813,000 +0.00(+0.00%)
Mar 29, 2017 0.0004 0.0004 0.0004 0.0004 9,343,202 +0.00(+0.00%)
Mar 28, 2017 0.0003 0.0004 0.0003 0.0004 37,192,440 +0.00(+0.00%)
Mar 27, 2017 0.0003 0.0005 0.0003 0.0004 40,730,824 +0.00(+0.00%)
Mar 24, 2017 0.0003 0.0004 0.0002 0.0004 12,402,502 +0.00(+33.33%)
Mar 23, 2017 0.0003 0.0004 0.0002 0.0003 57,337,604 +0.00(+0.00%)
Mar 22, 2017 0.0004 0.0004 0.0003 0.0003 14,028,831 -0.00(-25.00%)
Mar 21, 2017 0.0003 0.0004 0.0003 0.0004 74,060,000 +0.00(+0.00%)
Mar 20, 2017 0.0004 0.0004 0.0003 0.0004 1,835,001 +0.00(+0.00%)
Mar 17, 2017 0.0004 0.0004 0.0003 0.0004 2,280,000 +0.00(+0.00%)
Mar 16, 2017 0.0004 0.0004 0.0003 0.0004 4,550,700 +0.00(+0.00%)
Mar 15, 2017 0.0004 0.0004 0.0003 0.0004 275,001 +0.00(+0.00%)
Mar 14, 2017 0.0004 0.0004 0.0002 0.0004 100,909,000 +0.00(+0.00%)
Mar 13, 2017 0.0005 0.0005 0.0003 0.0004 8,864,999 -0.00(-20.00%)
Mar 10, 2017 0.0004 0.0005 0.0004 0.0005 25,291,204 +0.00(+25.00%)
Mar 09, 2017 0.0005 0.0005 0.0003 0.0004 41,438,872 -0.00(-20.00%)
Mar 08, 2017 0.0006 0.0006 0.0004 0.0005 75,817,720 -0.00(-16.67%)
Mar 07, 2017 0.0005 0.0007 0.0004 0.0006 19,903,832 +0.00(+20.00%)
Mar 06, 2017 0.0005 0.0006 0.0004 0.0005 57,934,368 +0.00(+0.00%)
Mar 03, 2017 0.0005 0.0007 0.0005 0.0005 34,137,624 -0.00(-28.57%)
Mar 02, 2017 0.0006 0.0007 0.0006 0.0007 10,520,000 +0.00(+16.67%)
Mar 01, 2017 0.0009 0.0009 0.0006 0.0006 4,015,811 +0.00(+0.00%)
Feb 28, 2017 0.0006 0.0007 0.0006 0.0006 7,313,900 -0.00(-14.29%)
Feb 27, 2017 0.0007 0.0007 0.0007 0.0007 7,346,833 +0.00(+0.00%)
Feb 24, 2017 0.0007 0.0007 0.0007 0.0007 9,072,000 +0.00(+0.00%)
Feb 23, 2017 0.0010 0.0010 0.0006 0.0007 7,792,865 -0.00(-22.22%)
Feb 22, 2017 0.0010 0.0010 0.0007 0.0009 5,650,001 -0.00(-18.18%)
Feb 21, 2017 0.0009 0.0011 0.0008 0.0011 7,636,701 +0.00(+10.00%)
Feb 17, 2017 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Feb 16, 2017 0.0005 0.0009 0.0004 0.0009 34,652,300 +0.00(+80.00%)
Feb 15, 2017 0.0006 0.0007 0.0004 0.0005 21,560,288 -0.00(-16.67%)
Feb 14, 2017 0.0005 0.0006 0.0005 0.0006 1,481,901 +0.00(+20.00%)
Feb 13, 2017 0.0006 0.0007 0.0005 0.0005 4,298,286 +0.00(+0.00%)
Feb 10, 2017 0.0006 0.0006 0.0005 0.0005 18,087,350 -0.00(-16.67%)
Feb 09, 2017 0.0006 0.0006 0.0005 0.0006 10,311,445 +0.00(+0.00%)
Feb 08, 2017 0.0006 0.0006 0.0006 0.0006 11,971,004 +0.00(+0.00%)
Feb 07, 2017 0.0006 0.0007 0.0005 0.0006 20,506,516 +0.00(+0.00%)
Feb 06, 2017 0.0007 0.0007 0.0005 0.0006 35,341,400 -0.00(-14.29%)
Feb 03, 2017 0.0006 0.0007 0.0006 0.0007 21,669,816 +0.00(+16.67%)
Feb 02, 2017 0.0006 0.0006 0.0006 0.0006 2,407,246 +0.00(+20.00%)
Feb 01, 2017 0.0008 0.0008 0.0005 0.0005 24,315,020 -0.00(-28.57%)
Jan 31, 2017 0.0008 0.0008 0.0006 0.0007 58,345,996 -0.00(-22.22%)
Jan 30, 2017 0.0009 0.0010 0.0007 0.0009 18,501,126 -0.00(-18.18%)
Jan 27, 2017 0.0008 0.0011 0.0007 0.0011 70,934,712 +0.00(+29.41%)
Jan 26, 2017 0.0009 0.0012 0.0008 0.0008 8,860,527 -0.00(-5.56%)
Jan 25, 2017 0.0008 0.0009 0.0006 0.0009 36,093,040 +0.00(+12.50%)
Jan 24, 2017 0.0008 0.0010 0.0007 0.0008 3,169,545 +0.00(+0.00%)
Jan 23, 2017 0.0009 0.0010 0.0007 0.0008 11,760,003 -0.00(-20.00%)
Jan 20, 2017 0.0013 0.0013 0.0009 0.0010 7,580,861 -0.00(-16.67%)
Jan 19, 2017 0.0012 0.0012 0.0010 0.0012 3,298,663 +0.00(+0.00%)
Jan 18, 2017 0.0014 0.0014 0.0008 0.0012 31,517,976 -0.00(-14.29%)
Jan 17, 2017 0.0010 0.0015 0.0010 0.0014 48,413,696 +0.00(+40.00%)
Jan 13, 2017 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Jan 12, 2017 0.0006 0.0009 0.0006 0.0008 19,634,428 +0.00(+33.33%)
Jan 11, 2017 0.0006 0.0007 0.0006 0.0006 10,813,988 +0.00(+20.00%)
Jan 10, 2017 0.0007 0.0007 0.0005 0.0005 9,277,729 -0.00(-16.67%)
Jan 09, 2017 0.0006 0.0007 0.0005 0.0006 54,892,232 +0.00(+0.00%)
Jan 06, 2017 0.0007 0.0008 0.0006 0.0006 14,900,157 +0.00(+0.00%)
Jan 05, 2017 0.0008 0.0009 0.0006 0.0006 10,930,440 -0.00(-33.33%)
Jan 04, 2017 0.0009 0.0011 0.0006 0.0009 68,742,712 +0.00(+12.50%)
Jan 03, 2017 0.0010 0.0010 0.0007 0.0008 7,452,773 -0.00(-20.00%)
Dec 30, 2016 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Dec 29, 2016 0.0011 0.0011 0.0008 0.0009 17,870,148 -0.00(-18.18%)
Dec 28, 2016 0.0012 0.0012 0.0010 0.0011 2,651,752 +0.00(+0.00%)
Dec 27, 2016 0.0012 0.0012 0.0009 0.0011 39,607,052 -0.00(-8.33%)
Dec 23, 2016 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Dec 22, 2016 0.0011 0.0012 0.0010 0.0012 4,617,515 +0.00(+9.09%)
Dec 21, 2016 0.0009 0.0011 0.0008 0.0011 16,174,901 +0.00(+37.50%)
Dec 20, 2016 0.0010 0.0010 0.0008 0.0008 5,891,801 -0.00(-27.27%)
Dec 19, 2016 0.0012 0.0012 0.0011 0.0011 5,605,986 -0.00(-4.35%)
Dec 16, 2016 0.0011 0.0012 0.0011 0.0011 517,479 -0.00(-11.54%)
Dec 15, 2016 0.0012 0.0013 0.0011 0.0013 1,810,459 +0.00(+8.33%)
Dec 14, 2016 0.0009 0.0012 0.0009 0.0012 4,124,036 +0.00(+20.00%)
Dec 13, 2016 0.0010 0.0010 0.0009 0.0010 1,405,683 -0.00(-4.76%)
Dec 12, 2016 0.0014 0.0014 0.0008 0.0010 20,998,122 -0.00(-19.23%)
Dec 09, 2016 0.0018 0.0018 0.0012 0.0013 3,101,000 -0.00(-16.13%)
Dec 08, 2016 0.0019 0.0019 0.0012 0.0015 1,567,850 -0.00(-22.50%)
Dec 07, 2016 0.0016 0.0020 0.0012 0.0020 19,788,238 +0.00(+33.33%)
Dec 06, 2016 0.0020 0.0020 0.0014 0.0015 1,505,999 -0.00(-6.25%)
Dec 05, 2016 0.0019 0.0019 0.0012 0.0016 9,280,122 -0.00(-15.79%)
Dec 02, 2016 0.0020 0.0020 0.0019 0.0019 30,000 +0.00(+0.00%)
Dec 01, 2016 0.0020 0.0020 0.0019 0.0019 113,100 -0.00(-5.00%)
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%)
Sep 01, 2016 0.0650 0.0700 0.0500 0.0700 101,759 +0.00(+0.00%)
Aug 31, 2016 0.0600 0.0700 0.0439 0.0700 64,726 +0.01(+16.66%)
Aug 30, 2016 0.0700 0.0700 0.0450 0.0600 75,457 -0.00(-7.69%)
Aug 29, 2016 0.0650 0.0650 0.0500 0.0650 73,835 +0.01(+8.33%)
Aug 26, 2016 0.0700 0.0800 0.0600 0.0600 13,551 -0.02(-25.00%)
Aug 25, 2016 0.0800 0.0800 0.0500 0.0800 268,858 +0.00(+0.00%)
Aug 24, 2016 0.0569 0.0800 0.0500 0.0800 57,259 +0.03(+60.00%)
Aug 23, 2016 0.0410 0.0800 0.0410 0.0500 53,971 +0.01(+16.09%)
Aug 22, 2016 0.0460 0.0460 0.0431 0.0431 19,840 -0.00(-4.29%)
Aug 19, 2016 0.0498 0.0498 0.0400 0.0450 87,114 -0.01(-10.00%)
Aug 18, 2016 0.0400 0.0800 0.0120 0.0500 3,871,623 +0.01(+25.31%)
Aug 17, 2016 0.0300 0.0400 0.0300 0.0399 19,503 +0.01(+59.60%)
Aug 16, 2016 0.0200 0.0250 0.0200 0.0250 31,901 +0.01(+25.00%)
Aug 15, 2016 0.0200 0.0200 0.0200 0.0200 203 +0.00(+0.00%)
Aug 11, 2016 0.0200 0.0200 0.0200 22 +0.01(+33.33%)
Aug 10, 2016 0.0100 0.0200 0.0100 0.0150 120,619 +0.00(+25.00%)
Aug 09, 2016 0.0122 0.0150 0.0120 0.0120 41,526 +0.00(+14.29%)
Aug 08, 2016 0.0130 0.0130 0.0105 0.0105 247,781 -0.00(-12.50%)
Aug 05, 2016 0.0150 0.0150 0.0120 0.0120 75,179 -0.00(-20.00%)
Aug 04, 2016 0.0150 0.0150 0.0150 0.0150 11,512 +0.00(+0.00%)
Aug 03, 2016 0.0110 0.0150 0.0110 0.0150 37,044 +0.00(+36.36%)
Aug 02, 2016 0.0120 0.0150 0.0110 0.0110 313,694 +0.00(+0.00%)
Aug 01, 2016 0.0100 0.0140 0.0100 0.0110 205,223 -0.00(-26.67%)
Jul 29, 2016 0.0138 0.0180 0.0095 0.0150 74,062 -0.00(-21.87%)
Jul 28, 2016 0.0100 0.0200 0.0095 0.0192 89,246 +0.01(+101.26%)
Jul 27, 2016 0.0488 0.0488 0.0080 0.0095 778,840 -0.04(-80.53%)
Jul 26, 2016 0.0500 0.0500 0.0052 0.0490 9,241 -0.00(-2.20%)
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.