Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (NQ:SMX)

1.710 +0.010 (+0.58%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2025	1.610	1.720	1.571	1.700	55,455	+0.09(+5.59%)
Mar 31, 2025	1.790	1.790	1.550	1.610	43,060	-0.12(-6.94%)
Mar 28, 2025	1.850	1.878	1.599	1.730	122,432	-0.11(-5.98%)
Mar 27, 2025	2.120	2.120	1.832	1.840	73,501	-0.19(-9.36%)
Mar 26, 2025	2.170	2.259	2.010	2.030	36,971	-0.15(-6.88%)
Mar 25, 2025	2.400	2.400	2.160	2.180	39,836	-0.12(-5.22%)
Mar 24, 2025	2.400	2.402	2.270	2.300	38,862	-0.08(-3.36%)
Mar 21, 2025	2.450	2.450	2.260	2.380	43,928	-0.15(-5.93%)
Mar 20, 2025	2.430	2.530	2.390	2.530	29,796	+0.15(+6.30%)
Mar 19, 2025	2.330	2.393	2.290	2.380	35,952	+0.02(+0.85%)
Mar 18, 2025	2.410	2.442	2.350	2.360	13,494	-0.10(-4.07%)
Mar 17, 2025	2.440	2.500	2.350	2.460	65,857	+0.07(+2.93%)
Mar 14, 2025	2.410	2.510	2.250	2.390	55,153	-0.02(-0.83%)
Mar 13, 2025	2.430	2.550	2.220	2.410	96,452	-0.07(-2.82%)
Mar 12, 2025	2.340	2.490	2.265	2.480	37,580	+0.16(+6.90%)
Mar 11, 2025	2.290	2.400	2.150	2.320	48,103	+0.06(+2.65%)
Mar 10, 2025	2.330	2.346	2.140	2.260	33,053	-0.07(-3.00%)
Mar 07, 2025	2.450	2.560	2.200	2.330	49,429	-0.13(-5.28%)
Mar 06, 2025	2.370	2.570	2.238	2.460	23,901	-0.02(-0.81%)
Mar 05, 2025	2.300	2.590	2.270	2.480	90,575	+0.19(+8.30%)
Mar 04, 2025	2.230	2.390	2.070	2.290	83,206	+0.04(+1.78%)
Mar 03, 2025	2.400	2.400	2.220	2.250	81,583	-0.06(-2.60%)
Feb 28, 2025	2.430	2.430	2.260	2.310	155,320	-0.09(-3.75%)
Feb 27, 2025	2.630	2.630	2.360	2.400	66,146	-0.15(-5.88%)
Feb 26, 2025	2.380	2.769	2.380	2.550	164,901	+0.16(+6.69%)
Feb 25, 2025	2.440	2.505	2.200	2.390	197,111	-0.09(-3.63%)
Feb 24, 2025	3.000	3.000	2.420	2.480	238,744	-0.48(-16.22%)
Feb 21, 2025	3.330	3.400	2.960	2.960	203,978	-0.40(-11.90%)
Feb 20, 2025	3.310	3.420	3.220	3.360	151,357	+0.15(+4.51%)
Feb 19, 2025	3.570	3.570	3.210	3.215	210,489	-0.35(-9.94%)
Feb 18, 2025	3.120	3.600	3.111	3.570	471,330	+0.44(+14.06%)
Feb 14, 2025	3.530	3.650	3.030	3.130	2,656,235	-0.02(-0.63%)
Feb 13, 2025	3.210	3.300	2.973	3.150	195,270	+0.01(+0.32%)
Feb 12, 2025	2.990	3.180	2.960	3.140	98,520	+0.06(+1.95%)
Feb 11, 2025	3.270	3.380	2.980	3.080	236,943	-0.05(-1.60%)
Feb 10, 2025	3.320	3.320	2.979	3.130	217,412	-0.24(-7.12%)
Feb 07, 2025	3.400	3.490	3.120	3.370	376,465	-0.01(-0.30%)
Feb 06, 2025	3.000	3.650	3.000	3.380	295,100	+0.27(+8.68%)
Feb 05, 2025	3.260	3.288	2.845	3.110	290,129	-0.07(-2.20%)
Feb 04, 2025	3.500	3.710	3.000	3.180	514,226	-0.23(-6.74%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (NQ:SMX)

Historical Prices