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 (%)
Sep 30, 2019 0.0017 0.0024 0.0017 0.0021 53,673,932 +0.00(+23.53%)
Sep 27, 2019 0.0016 0.0017 0.0016 0.0017 13,093,400 +0.00(+0.00%)
Sep 26, 2019 0.0017 0.0017 0.0015 0.0017 19,788,744 +0.00(+0.00%)
Sep 25, 2019 0.0019 0.0019 0.0013 0.0017 49,928,756 -0.00(-10.53%)
Sep 24, 2019 0.0021 0.0021 0.0017 0.0019 17,606,336 +0.00(+0.00%)
Sep 23, 2019 0.0023 0.0023 0.0018 0.0019 22,956,298 -0.00(-13.64%)
Sep 20, 2019 0.0020 0.0023 0.0019 0.0022 30,827,200 +0.00(+4.76%)
Sep 19, 2019 0.0023 0.0023 0.0016 0.0021 104,882,336 -0.00(-8.70%)
Sep 18, 2019 0.0033 0.0034 0.0020 0.0023 74,667,864 -0.00(-36.11%)
Sep 17, 2019 0.0047 0.0047 0.0032 0.0036 69,923,696 -0.00(-10.00%)
Sep 16, 2019 0.0037 0.0065 0.0034 0.0040 56,456,936 +0.00(+8.11%)
Sep 13, 2019 0.0037 0.0039 0.0030 0.0037 7,180,700 +0.00(+5.71%)
Sep 12, 2019 0.0049 0.0049 0.0028 0.0035 38,204,248 -0.00(-23.91%)
Sep 11, 2019 0.0026 0.0062 0.0026 0.0046 117,697,696 +0.00(+100.00%)
Sep 10, 2019 0.0025 0.0028 0.0022 0.0023 8,646,069 +0.00(+0.00%)
Sep 09, 2019 0.0024 0.0030 0.0020 0.0023 23,927,408 +0.00(+9.52%)
Sep 06, 2019 0.0022 0.0022 0.0019 0.0021 9,050,500 +0.00(+0.00%)
Sep 05, 2019 0.0022 0.0023 0.0019 0.0021 4,485,171 -0.00(-12.50%)
Sep 04, 2019 0.0019 0.0024 0.0019 0.0024 7,711,676 +0.00(+26.32%)
Sep 03, 2019 0.0023 0.0023 0.0018 0.0019 12,278,043 -0.00(-5.00%)
Aug 30, 2019 0.0025 0.0026 0.0016 0.0020 38,776,600 -0.00(-23.08%)
Aug 29, 2019 0.0033 0.0033 0.0021 0.0026 14,794,787 -0.00(-13.33%)
Aug 28, 2019 0.0035 0.0035 0.0029 0.0030 10,511,550 -0.00(-9.09%)
Aug 27, 2019 0.0042 0.0048 0.0031 0.0033 17,844,976 +0.00(+0.00%)
Aug 26, 2019 0.0035 0.0036 0.0031 0.0033 12,113,040 +0.00(+6.45%)
Aug 23, 2019 0.0046 0.0047 0.0030 0.0031 33,414,300 -0.00(-32.61%)
Aug 22, 2019 0.0045 0.0050 0.0043 0.0046 2,614,495 -0.00(-8.00%)
Aug 21, 2019 0.0055 0.0055 0.0042 0.0050 16,189,669 +0.00(+4.17%)
Aug 20, 2019 0.0047 0.0057 0.0047 0.0048 10,854,241 +0.00(+2.13%)
Aug 19, 2019 0.0060 0.0060 0.0045 0.0047 8,702,535 -0.00(-18.97%)
Aug 16, 2019 0.0044 0.0061 0.0042 0.0058 10,399,600 +0.00(+34.88%)
Aug 15, 2019 0.0050 0.0051 0.0042 0.0043 8,463,542 -0.00(-12.24%)
Aug 14, 2019 0.0068 0.0068 0.0047 0.0049 24,100,796 -0.00(-27.94%)
Aug 13, 2019 0.0070 0.0070 0.0061 0.0068 27,831,332 -0.00(-8.11%)
Aug 12, 2019 0.0071 0.0078 0.0066 0.0074 11,952,917 +0.00(+4.23%)
Aug 09, 2019 0.0078 0.0086 0.0069 0.0071 16,320,300 -0.00(-8.97%)
Aug 08, 2019 0.0076 0.0080 0.0068 0.0078 9,786,858 -0.00(-1.27%)
Aug 07, 2019 0.0090 0.0110 0.0072 0.0079 18,731,396 +0.00(+5.33%)
Aug 06, 2019 0.0077 0.0080 0.0065 0.0075 12,795,067 -0.00(-2.60%)
Aug 05, 2019 0.0088 0.0090 0.0075 0.0077 13,549,586 -0.00(-13.48%)
Aug 02, 2019 0.0112 0.0115 0.0080 0.0089 16,111,900 -0.00(-19.09%)
Aug 01, 2019 0.0067 0.0123 0.0067 0.0110 62,492,736 +0.00(+66.67%)
Jul 31, 2019 0.0075 0.0075 0.0060 0.0066 4,396,669 -0.00(-12.00%)
Jul 30, 2019 0.0070 0.0080 0.0065 0.0075 8,289,571 +0.00(+7.14%)
Jul 29, 2019 0.0080 0.0085 0.0061 0.0070 16,610,644 -0.00(-19.54%)
Jul 26, 2019 0.0092 0.0093 0.0077 0.0087 13,526,400 -0.00(-2.25%)
Jul 25, 2019 0.0130 0.0130 0.0084 0.0089 11,724,718 -0.00(-12.75%)
Jul 24, 2019 0.0130 0.0130 0.0099 0.0102 7,804,534 -0.00(-15.00%)
Jul 23, 2019 0.0129 0.0135 0.0107 0.0120 15,299,573 +0.00(+9.09%)
Jul 22, 2019 0.0120 0.0129 0.0101 0.0110 12,735,163 -0.00(-7.56%)
Jul 19, 2019 0.0114 0.0125 0.0110 0.0119 10,688,500 +0.00(+5.31%)
Jul 18, 2019 0.0114 0.0135 0.0095 0.0113 21,909,028 +0.00(+13.00%)
Jul 17, 2019 0.0120 0.0120 0.0093 0.0100 10,780,682 -0.00(-11.50%)
Jul 16, 2019 0.0085 0.0130 0.0085 0.0113 18,243,248 +0.00(+32.94%)
Jul 15, 2019 0.0090 0.0090 0.0075 0.0085 1,750,678 +0.00(+0.00%)
Jul 12, 2019 0.0094 0.0100 0.0083 0.0085 8,073,900 -0.00(-10.53%)
Jul 11, 2019 0.0101 0.0110 0.0092 0.0095 5,795,507 -0.00(-7.77%)
Jul 10, 2019 0.0103 0.0105 0.0100 0.0103 3,264,622 +0.00(+1.98%)
Jul 09, 2019 0.0107 0.0110 0.0100 0.0101 4,321,740 -0.00(-5.61%)
Jul 08, 2019 0.0115 0.0115 0.0103 0.0107 1,315,402 -0.00(-12.30%)
Jul 05, 2019 0.0120 0.0125 0.0110 0.0122 2,075,600 +0.00(+6.09%)
Jul 03, 2019 0.0124 0.0126 0.0115 0.0115 954,900 -0.00(-4.96%)
Jul 02, 2019 0.0128 0.0128 0.0100 0.0121 5,139,581 +0.00(+14.15%)
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.