OTC Markets OTCPK - Delayed Quote USD

Simulated Environment Concepts, Inc. (SMEV)

0.0031

-0.0002

(-6.06%)

At close: January 15 at 12:17:07 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	0.0031	0.0031	0.0031	0.0031	0.0031	36,214
Jan 14, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 13, 2025	0.0030	0.0033	0.0030	0.0033	0.0033	89,092
Jan 10, 2025	0.0031	0.0034	0.0031	0.0033	0.0033	532,533
Jan 8, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 7, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 6, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 3, 2025	0.0034	0.0035	0.0030	0.0033	0.0033	724,500
Jan 2, 2025	0.0030	0.0033	0.0030	0.0033	0.0033	23,774
Dec 31, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 30, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 27, 2024	0.0032	0.0035	0.0032	0.0035	0.0035	14,000
Dec 26, 2024	0.0030	0.0034	0.0030	0.0034	0.0034	65,000
Dec 24, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Dec 23, 2024	0.0031	0.0034	0.0031	0.0034	0.0034	321,120
Dec 20, 2024	0.0033	0.0036	0.0033	0.0036	0.0036	200,000
Dec 19, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Dec 18, 2024	0.0033	0.0036	0.0033	0.0036	0.0036	35,000
Dec 17, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Dec 16, 2024	0.0034	0.0036	0.0031	0.0036	0.0036	2,049,856
Dec 13, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Dec 12, 2024	0.0033	0.0038	0.0033	0.0038	0.0038	101,010
Dec 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 10, 2024	0.0037	0.0040	0.0035	0.0040	0.0040	225,966
Dec 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 6, 2024	0.0032	0.0040	0.0032	0.0040	0.0040	295,100
Dec 5, 2024	0.0035	0.0035	0.0032	0.0032	0.0032	995,000
Dec 4, 2024	0.0045	0.0045	0.0033	0.0045	0.0045	85,246
Dec 3, 2024	0.0036	0.0047	0.0036	0.0047	0.0047	20,222
Dec 2, 2024	0.0036	0.0047	0.0036	0.0045	0.0045	55,225
Nov 29, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Nov 27, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Nov 26, 2024	0.0036	0.0048	0.0036	0.0048	0.0048	47,144
Nov 25, 2024	0.0036	0.0042	0.0036	0.0042	0.0042	10,278
Nov 22, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
Nov 21, 2024	0.0046	0.0054	0.0046	0.0054	0.0054	10,404
Nov 20, 2024	0.0044	0.0060	0.0044	0.0054	0.0054	1,088,570
Nov 19, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 18, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	5,000
Nov 15, 2024	0.0042	0.0043	0.0036	0.0043	0.0043	235,180
Nov 14, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	3,049
Nov 13, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Nov 12, 2024	0.0036	0.0044	0.0036	0.0044	0.0044	17,904
Nov 11, 2024	0.0039	0.0046	0.0039	0.0046	0.0046	15,953
Nov 8, 2024	0.0034	0.0044	0.0034	0.0044	0.0044	73,391
Nov 7, 2024	0.0038	0.0045	0.0034	0.0040	0.0040	583,500
Nov 6, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	54,266
Nov 5, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Nov 4, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Nov 1, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Oct 31, 2024	0.0039	0.0044	0.0037	0.0044	0.0044	75,372
Oct 30, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	3,977
Oct 29, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Oct 28, 2024	0.0036	0.0047	0.0036	0.0047	0.0047	57,000
Oct 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 24, 2024	0.0034	0.0040	0.0033	0.0040	0.0040	337,685
Oct 23, 2024	0.0036	0.0040	0.0036	0.0040	0.0040	11,849
Oct 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 18, 2024	0.0037	0.0040	0.0037	0.0040	0.0040	55,007
Oct 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	12,620
Oct 16, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Oct 15, 2024	0.0041	0.0049	0.0037	0.0049	0.0049	1,138,976
Oct 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 10, 2024	0.0041	0.0050	0.0041	0.0050	0.0050	752
Oct 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	260
Oct 7, 2024	0.0052	0.0052	0.0051	0.0051	0.0051	115,000
Oct 4, 2024	0.0041	0.0053	0.0041	0.0047	0.0047	99,000
Oct 3, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Oct 2, 2024	0.0054	0.0057	0.0042	0.0056	0.0056	3,818,000
Oct 1, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Sep 30, 2024	0.0049	0.0058	0.0049	0.0058	0.0058	105,000
Sep 27, 2024	0.0043	0.0059	0.0043	0.0059	0.0059	20,222
Sep 26, 2024	0.0049	0.0060	0.0049	0.0060	0.0060	73,070
Sep 25, 2024	0.0057	0.0066	0.0049	0.0064	0.0064	112,638
Sep 24, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Sep 23, 2024	0.0068	0.0068	0.0063	0.0068	0.0068	257,523
Sep 20, 2024	0.0056	0.0067	0.0050	0.0067	0.0067	814,597
Sep 19, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Sep 18, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	6,046
Sep 17, 2024	0.0061	0.0061	0.0056	0.0056	0.0056	178,260
Sep 16, 2024	0.0059	0.0065	0.0057	0.0064	0.0064	109,032
Sep 13, 2024	0.0056	0.0065	0.0050	0.0065	0.0065	550,000
Sep 12, 2024	0.0060	0.0072	0.0060	0.0072	0.0072	20,101
Sep 11, 2024	0.0066	0.0073	0.0066	0.0073	0.0073	249,012
Sep 10, 2024	0.0068	0.0074	0.0068	0.0073	0.0073	191,609
Sep 9, 2024	0.0069	0.0070	0.0060	0.0070	0.0070	876,921
Sep 6, 2024	0.0079	0.0087	0.0056	0.0069	0.0069	7,483,834
Sep 5, 2024	0.0070	0.0114	0.0060	0.0077	0.0077	18,128,276
Sep 4, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Sep 3, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Aug 30, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Aug 29, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Aug 28, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Aug 27, 2024	0.0052	0.0060	0.0052	0.0059	0.0059	229,000
Aug 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 22, 2024	0.0058	0.0064	0.0052	0.0060	0.0060	262,385
Aug 21, 2024	0.0064	0.0064	0.0038	0.0064	0.0064	1,108,500
Aug 20, 2024	0.0060	0.0064	0.0050	0.0064	0.0064	457,200
Aug 19, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	369,500
Aug 16, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Aug 15, 2024	0.0056	0.0064	0.0047	0.0064	0.0064	229,732
Aug 14, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Aug 13, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Aug 12, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Aug 9, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Aug 8, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Aug 7, 2024	0.0058	0.0064	0.0058	0.0064	0.0064	10,300
Aug 6, 2024	0.0057	0.0064	0.0053	0.0064	0.0064	87,400
Aug 5, 2024	0.0063	0.0064	0.0063	0.0064	0.0064	20,000
Aug 2, 2024	0.0054	0.0063	0.0054	0.0063	0.0063	85,277
Aug 1, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Jul 31, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Jul 30, 2024	0.0057	0.0064	0.0053	0.0064	0.0064	109,510
Jul 29, 2024	0.0052	0.0070	0.0052	0.0064	0.0064	191,573
Jul 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 24, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	10,188
Jul 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	110
Jul 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 18, 2024	0.0057	0.0070	0.0057	0.0070	0.0070	1,000
Jul 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 15, 2024	0.0070	0.0070	0.0069	0.0070	0.0070	6,500
Jul 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 11, 2024	0.0049	0.0070	0.0047	0.0070	0.0070	255,222
Jul 10, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Jul 9, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Jul 8, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Jul 5, 2024	0.0046	0.0066	0.0046	0.0066	0.0066	993,134
Jul 3, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 28, 2024	0.0060	0.0070	0.0038	0.0070	0.0070	327,791
Jun 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 24, 2024	0.0056	0.0070	0.0056	0.0070	0.0070	52,000
Jun 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	5,000
Jun 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 18, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	987,390
Jun 17, 2024	0.0066	0.0070	0.0055	0.0055	0.0055	337,500
Jun 14, 2024	0.0058	0.0070	0.0058	0.0070	0.0070	280,000
Jun 13, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Jun 12, 2024	0.0064	0.0069	0.0064	0.0069	0.0069	43,123
Jun 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	506,000
Jun 10, 2024	0.0055	0.0070	0.0055	0.0070	0.0070	326,069
Jun 7, 2024	0.0054	0.0070	0.0054	0.0070	0.0070	76,041
Jun 6, 2024	0.0054	0.0070	0.0054	0.0070	0.0070	216,000
Jun 5, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 4, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jun 3, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 29, 2024	0.0054	0.0070	0.0054	0.0070	0.0070	17,848
May 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,000
May 24, 2024	0.0054	0.0070	0.0054	0.0070	0.0070	168,000
May 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	78,000
May 22, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	759,189
May 21, 2024	0.0065	0.0065	0.0047	0.0065	0.0065	947,000
May 20, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	285,960
May 17, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
May 16, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
May 15, 2024	0.0059	0.0065	0.0057	0.0065	0.0065	458,000
May 14, 2024	0.0049	0.0065	0.0031	0.0065	0.0065	1,187,279
May 13, 2024	0.0045	0.0049	0.0040	0.0049	0.0049	68,250
May 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	140,002
May 9, 2024	0.0040	0.0050	0.0038	0.0050	0.0050	339,620
May 8, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 7, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 6, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 3, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	24,706
May 2, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 1, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 30, 2024	0.0038	0.0048	0.0038	0.0048	0.0048	5,222
Apr 29, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 26, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 25, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	10,000
Apr 24, 2024	0.0041	0.0048	0.0038	0.0048	0.0048	55,572
Apr 23, 2024	0.0043	0.0050	0.0038	0.0050	0.0050	47,241
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 19, 2024	0.0043	0.0050	0.0040	0.0050	0.0050	110,622
Apr 18, 2024	0.0036	0.0045	0.0036	0.0045	0.0045	40,778
Apr 17, 2024	0.0040	0.0050	0.0030	0.0046	0.0046	631,222
Apr 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 15, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 12, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 11, 2024	0.0047	0.0055	0.0047	0.0055	0.0055	13,004
Apr 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 8, 2024	0.0055	0.0060	0.0030	0.0060	0.0060	617,666
Apr 5, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 4, 2024	0.0050	0.0065	0.0033	0.0065	0.0065	561,000
Apr 3, 2024	0.0050	0.0065	0.0050	0.0065	0.0065	258,459
Apr 2, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 1, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 28, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 27, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 26, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 25, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 22, 2024	0.0046	0.0065	0.0046	0.0065	0.0065	733,541
Mar 21, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 20, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 19, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	506,184
Mar 18, 2024	0.0060	0.0065	0.0049	0.0065	0.0065	1,266,817
Mar 15, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Mar 14, 2024	0.0062	0.0062	0.0061	0.0061	0.0061	25,000
Mar 13, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	55,000
Mar 12, 2024	0.0050	0.0062	0.0049	0.0062	0.0062	109,500
Mar 11, 2024	0.0060	0.0065	0.0047	0.0050	0.0050	182,222
Mar 8, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Mar 7, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Mar 6, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Mar 5, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	10,000
Mar 4, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	10,000
Mar 1, 2024	0.0063	0.0065	0.0060	0.0060	0.0060	33,000
Feb 29, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	135,837
Feb 28, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Feb 27, 2024	0.0061	0.0065	0.0061	0.0065	0.0065	22,100
Feb 26, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	5,000
Feb 23, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 22, 2024	0.0054	0.0069	0.0054	0.0069	0.0069	32,500
Feb 21, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 20, 2024	0.0068	0.0069	0.0054	0.0069	0.0069	30,000
Feb 16, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 15, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 14, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 13, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 12, 2024	0.0064	0.0070	0.0064	0.0069	0.0069	125,000
Feb 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 7, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 6, 2024	0.0065	0.0080	0.0064	0.0080	0.0080	130,001
Feb 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	711
Jan 26, 2024	0.0065	0.0080	0.0064	0.0080	0.0080	35,000
Jan 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	9,000
Jan 23, 2024	0.0072	0.0079	0.0064	0.0079	0.0079	64,467
Jan 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
Jan 19, 2024	0.0074	0.0080	0.0074	0.0079	0.0079	10,180
Jan 18, 2024	0.0080	0.0080	0.0072	0.0080	0.0080	3,000
Jan 17, 2024	0.0064	0.0079	0.0057	0.0073	0.0073	485,000
Jan 16, 2024	0.0068	0.0069	0.0063	0.0069	0.0069	25,000

LVCA Victoria Lake Inc.

0.0002

0.00%

MNDP Mundus Group, Inc.

0.0006

0.00%

EGDD Eastern Goldfields, Inc.

0.0240

0.00%

LICH Livechain Inc.

0.0056

0.00%

SNRY Solar Energy Initiatives, Inc.

0.0001

0.00%

SGTB Kuboo, Inc.

0.0020

+900.00%

EMBR Embarr Downs, Inc.

0.0006

0.00%

IWSH Wright Investors' Service Holdings, Inc.

0.1700

0.00%

NGMC Next Generation Management Corp.

0.0020

0.00%

GYGC Guyana Gold Corp.

0.0023

-8.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Simulated Environment Concepts, Inc. (SMEV)

Related Tickers