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 30, 2019 0.0325 0.0352 0.0296 0.0320 721,423 -0.00(-1.54%)
Apr 29, 2019 0.0390 0.0390 0.0310 0.0325 928,976 -0.01(-20.54%)
Apr 26, 2019 0.0325 0.0424 0.0325 0.0409 1,397,600 +0.01(+19.59%)
Apr 25, 2019 0.0397 0.0397 0.0341 0.0342 786,707 -0.01(-13.85%)
Apr 24, 2019 0.0430 0.0430 0.0352 0.0397 2,388,629 -0.01(-11.78%)
Apr 23, 2019 0.0528 0.0530 0.0390 0.0450 2,126,884 -0.01(-14.77%)
Apr 22, 2019 0.0450 0.0589 0.0380 0.0528 2,790,640 +0.01(+17.33%)
Apr 18, 2019 0.0540 0.0550 0.0380 0.0450 3,557,800 -0.01(-14.77%)
Apr 17, 2019 0.0560 0.0665 0.0415 0.0528 3,837,543 -0.01(-10.36%)
Apr 16, 2019 0.0600 0.0710 0.0480 0.0589 4,344,001 -0.01(-14.64%)
Apr 15, 2019 0.0650 0.0840 0.0510 0.0690 5,808,047 +0.01(+9.52%)
Apr 12, 2019 0.0460 0.0670 0.0380 0.0630 5,830,200 +0.02(+47.54%)
Apr 11, 2019 0.0500 0.0500 0.0360 0.0427 3,062,646 -0.01(-16.27%)
Apr 10, 2019 0.0598 0.0599 0.0400 0.0510 6,528,285 -0.01(-10.53%)
Apr 09, 2019 0.0370 0.0724 0.0368 0.0570 33,299,828 +0.03(+100.00%)
Apr 08, 2019 0.0210 0.0351 0.0200 0.0285 5,605,974 +0.01(+36.36%)
Apr 05, 2019 0.0200 0.0230 0.0162 0.0209 6,604,500 -0.00(-0.48%)
Apr 04, 2019 0.0385 0.0390 0.0171 0.0210 21,959,904 -0.02(-45.31%)
Apr 03, 2019 0.0080 0.0410 0.0070 0.0384 37,117,760 +0.03(+500.00%)
Apr 02, 2019 0.0060 0.0064 0.0060 0.0064 151,487 +0.00(+1.59%)
Apr 01, 2019 0.0055 0.0070 0.0052 0.0063 1,453,198 +0.00(+23.53%)
Mar 29, 2019 0.0056 0.0060 0.0050 0.0051 1,087,700 -0.00(-7.27%)
Mar 28, 2019 0.0055 0.0060 0.0055 0.0055 755,007 +0.00(+0.00%)
Mar 27, 2019 0.0060 0.0063 0.0055 0.0055 1,364,002 -0.00(-12.70%)
Mar 26, 2019 0.0066 0.0069 0.0055 0.0063 2,778,594 -0.00(-5.97%)
Mar 25, 2019 0.0070 0.0110 0.0056 0.0067 12,631,107 +0.00(+13.56%)
Mar 22, 2019 0.0065 0.0065 0.0050 0.0059 1,784,500 +0.00(+3.51%)
Mar 21, 2019 0.0075 0.0080 0.0057 0.0057 1,434,186 -0.00(-31.33%)
Mar 20, 2019 0.0080 0.0084 0.0075 0.0083 385,964 -0.00(-4.60%)
Mar 19, 2019 0.0085 0.0090 0.0080 0.0087 1,031,305 +0.00(+2.35%)
Mar 18, 2019 0.0085 0.0095 0.0085 0.0085 770,231 -0.00(-10.53%)
Mar 15, 2019 0.0075 0.0095 0.0075 0.0095 15,300 +0.00(+1.06%)
Mar 14, 2019 0.0090 0.0095 0.0085 0.0094 360,678 +0.00(+5.62%)
Mar 13, 2019 0.0103 0.0110 0.0089 0.0089 617,966 -0.00(-23.28%)
Mar 12, 2019 0.0130 0.0130 0.0101 0.0116 460,392 -0.00(-17.14%)
Mar 11, 2019 0.0088 0.0140 0.0088 0.0140 546,442 +0.00(+44.33%)
Mar 08, 2019 0.0097 0.0098 0.0092 0.0097 81,200 +0.00(+12.79%)
Mar 07, 2019 0.0100 0.0100 0.0086 0.0086 68,330 -0.00(-19.63%)
Mar 06, 2019 0.0107 0.0107 0.0093 0.0107 289,651 +0.00(+0.00%)
Mar 05, 2019 0.0123 0.0123 0.0088 0.0107 423,119 -0.00(-13.01%)
Mar 04, 2019 0.0140 0.0150 0.0123 0.0123 125,484 -0.00(-12.14%)
Mar 01, 2019 0.0150 0.0150 0.0136 0.0140 424,500 -0.00(-7.28%)
Feb 28, 2019 0.0165 0.0200 0.0135 0.0151 2,386,278 -0.00(-8.48%)
Feb 27, 2019 0.0110 0.0350 0.0110 0.0165 4,215,408 +0.01(+44.74%)
Feb 26, 2019 0.0119 0.0119 0.0080 0.0114 207,003 -0.00(-4.20%)
Feb 25, 2019 0.0119 0.0119 0.0119 0.0119 25,000 +0.00(+0.00%)
Feb 22, 2019 0.0076 0.0119 0.0076 0.0119 2,600 +0.00(+8.18%)
Feb 21, 2019 0.0090 0.0110 0.0090 0.0110 145,000 +0.00(+22.22%)
Feb 20, 2019 0.0100 0.0120 0.0064 0.0090 959,249 -0.00(-10.00%)
Feb 19, 2019 0.0140 0.0151 0.0100 0.0100 755,504 -0.00(-16.67%)
Feb 15, 2019 0.0247 0.0318 0.0110 0.0120 2,748,000 -0.01(-40.00%)
Feb 14, 2019 0.0056 0.0279 0.0056 0.0200 6,776,017 +0.01(+257.14%)
Feb 13, 2019 0.0060 0.0080 0.0056 0.0056 137,496 -0.00(-30.00%)
Feb 12, 2019 0.0063 0.0080 0.0035 0.0080 144,552 +0.00(+33.33%)
Feb 11, 2019 0.0050 0.0130 0.0050 0.0060 557,319 +0.00(+5.26%)
Feb 08, 2019 0.0041 0.0059 0.0036 0.0057 78,400 -0.00(-12.31%)
Feb 07, 2019 0.0041 0.0069 0.0041 0.0065 194,887 +0.00(+44.44%)
Feb 06, 2019 0.0050 0.0050 0.0041 0.0045 103,604 +0.00(+9.76%)
Feb 05, 2019 0.0049 0.0049 0.0041 0.0041 20,011 -0.00(-18.00%)
Feb 04, 2019 0.0058 0.0069 0.0050 0.0050 1,800,836 -0.00(-23.08%)
Feb 01, 2019 0.0065 0.0075 0.0059 0.0065 890,600 +0.00(+0.00%)
Jan 31, 2019 0.0065 0.0075 0.0065 0.0065 70,500 -0.00(-13.33%)
Jan 30, 2019 0.0060 0.0080 0.0060 0.0075 328,746 +0.00(+7.14%)
Jan 29, 2019 0.0075 0.0075 0.0060 0.0070 220,872 -0.00(-6.67%)
Jan 28, 2019 0.0089 0.0089 0.0065 0.0075 685,318 -0.00(-10.71%)
Jan 25, 2019 0.0085 0.0089 0.0080 0.0084 77,000 -0.00(-7.69%)
Jan 24, 2019 0.0095 0.0100 0.0081 0.0091 42,501 -0.00(-9.00%)
Jan 23, 2019 0.0170 0.0170 0.0081 0.0100 649,848 -0.01(-40.83%)
Jan 22, 2019 0.0170 0.0170 0.0100 0.0169 4,702 -0.00(-0.59%)
Jan 18, 2019 0.0170 0.0170 0.0170 0.0170 5,000 +0.00(+0.00%)
Jan 17, 2019 0.0170 0.0170 0.0170 2 +0.00(+0.00%)
Jan 16, 2019 0.0170 0.0170 0.0170 1 +0.00(+0.00%)
Jan 15, 2019 0.0285 0.0285 0.0170 0.0170 119,357 -0.01(-29.17%)
Jan 14, 2019 0.0190 0.0250 0.0190 0.0240 19,501 +0.02(+175.86%)
Jan 11, 2019 0.0087 0.0087 0.0087 1 +0.00(+0.00%)
Jan 10, 2019 0.0085 0.0240 0.0085 0.0087 20,539 +0.00(+7.41%)
Jan 09, 2019 0.0080 0.0081 0.0080 0.0081 7,632 -0.01(-44.90%)
Jan 08, 2019 0.0147 0.0147 0.0147 0.0147 7,303 -0.00(-2.00%)
Jan 04, 2019 0.0150 0.0150 0.0150 0 +0.01(+87.50%)
Jan 03, 2019 0.0080 0.0080 0.0080 2 +0.00(+0.00%)
Jan 02, 2019 0.0160 0.0160 0.0080 0.0080 2,003 +0.00(+0.00%)
Dec 31, 2018 0.0080 0.0199 0.0080 0.0080 93,300 +0.00(+0.00%)
Dec 28, 2018 0.0084 0.0084 0.0080 0.0080 68,600 +0.00(+0.00%)
Dec 27, 2018 0.0155 0.0155 0.0080 0.0080 46,018 +0.00(+0.00%)
Dec 26, 2018 0.0080 0.0080 0.0080 0.0080 14,014 +0.00(+0.00%)
Dec 24, 2018 0.0080 0.0140 0.0080 0.0080 2,400 -0.00(-20.00%)
Dec 21, 2018 0.0100 0.0100 0.0100 26 +0.00(+0.00%)
Dec 20, 2018 0.0126 0.0150 0.0100 0.0100 31,095 -0.01(-47.92%)
Dec 19, 2018 0.0100 0.0192 0.0100 0.0192 3,290 -0.00(-3.52%)
Dec 18, 2018 0.0194 0.0199 0.0194 0.0199 5,707 +0.00(+28.39%)
Dec 17, 2018 0.0155 0.0155 0.0155 0.0155 1,022 +0.00(+0.00%)
Dec 14, 2018 0.0101 0.0155 0.0101 0.0155 9,100 +0.00(+39.64%)
Dec 13, 2018 0.0111 0.0111 0.0111 0.0111 3,876 +0.00(+0.00%)
Dec 12, 2018 0.0111 0.0111 0.0111 0.0111 28,512 +0.00(+0.00%)
Dec 11, 2018 0.0111 0.0111 0.0111 0.0111 15,009 +0.00(+0.00%)
Dec 10, 2018 0.0130 0.0130 0.0111 0.0111 35,900 -0.00(-14.62%)
Dec 07, 2018 0.0136 0.0136 0.0130 0.0130 24,200 -0.00(-2.99%)
Dec 06, 2018 0.0134 0.0136 0.0134 0.0134 13,284 +0.00(+3.08%)
Dec 04, 2018 0.0130 0.0130 0.0130 0.0130 10,400 -0.00(-13.33%)
Dec 03, 2018 0.0150 0.0150 0.0150 1 +0.00(+0.00%)
Nov 30, 2018 0.0250 0.0290 0.0150 0.0150 3,900 -0.01(-50.00%)
Nov 29, 2018 0.0200 0.0400 0.0130 0.0300 20,706 +0.02(+130.77%)
Nov 28, 2018 0.0200 0.0200 0.0130 0.0130 16,052 +0.00(+0.00%)
Nov 27, 2018 0.0126 0.0300 0.0126 0.0130 29,637 -0.00(-25.71%)
Nov 26, 2018 0.0180 0.0180 0.0125 0.0175 70,133 -0.01(-41.67%)
Nov 23, 2018 0.0230 0.0300 0.0200 0.0300 66,900 +0.00(+20.00%)
Nov 21, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 20, 2018 0.0900 0.0900 0.0200 0.0200 79,763 -0.06(-75.00%)
Nov 19, 2018 0.0800 0.0800 0.0800 2 +0.00(+0.00%)
Nov 16, 2018 0.0800 0.0800 0.0800 0.0800 100 -0.00(-3.73%)
Nov 15, 2018 0.1000 0.1000 0.0210 0.0831 7,774 +0.08(+83000.00%)
Oct 18, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 16, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 15, 2018 0.0001 0.0001 0.0001 0.0001 500,001 +0.00(+0.00%)
Oct 12, 2018 0.0001 0.0001 0.0001 0.0001 9,000 +0.00(+0.00%)
Oct 09, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 03, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 01, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 25, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 24, 2018 0.0001 0.0001 0.0001 0.0001 111,103,360 +0.00(+0.00%)
Sep 21, 2018 0.0001 0.0002 0.0001 0.0001 203,743,392 +0.00(+0.00%)
Sep 20, 2018 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Sep 18, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 17, 2018 0.0001 0.0001 0.0001 0.0001 900,000 +0.00(+0.00%)
Aug 30, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 29, 2018 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Aug 22, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 21, 2018 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Aug 20, 2018 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Aug 10, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 08, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 07, 2018 0.0001 0.0001 0.0001 49 +0.00(+0.00%)
Aug 06, 2018 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Aug 02, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 01, 2018 0.0001 0.0001 0.0001 0.0001 1,250,000 +0.00(+0.00%)
Jul 31, 2018 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Jul 27, 2018 0.0001 0.0001 0.0001 0 +0.00(+9900.00%)
Jul 25, 2018 0.0000 0.0000 0.0000 70,000 -0.00(-99.00%)
Jul 20, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 19, 2018 0.0001 0.0001 0.0001 0.0001 3,000,000 +0.00(+0.00%)
Jul 18, 2018 0.0000 0.0001 0.0000 0.0001 16,250,002 +0.00(+0.00%)
Jul 17, 2018 0.0001 0.0001 0.0001 0.0001 400,000 +0.00(+900.00%)
Jul 13, 2018 0.0000 0.0000 0.0000 0 -0.00(-90.00%)
Jul 06, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 03, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 02, 2018 0.0001 0.0001 0.0001 0.0001 35,100 +0.00(+0.00%)
Jun 26, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 25, 2018 0.0001 0.0001 0.0001 0.0001 400,002 +0.00(+0.00%)
Jun 20, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 19, 2018 0.0001 0.0001 0.0001 0.0001 10,499,999 +0.00(+0.00%)
Jun 13, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 12, 2018 0.0001 0.0001 0.0001 0.0001 1,500,000 +0.00(+0.00%)
Jun 06, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 01, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 18, 2018 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
May 17, 2018 0.0001 0.0001 0.0001 0.0001 1,250,000 +0.00(+0.00%)
May 16, 2018 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
May 10, 2018 0.0001 0.0001 0.0001 2 +0.00(+0.00%)
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.