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 )

3.130 -0.020 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2025	4.000	4.059	3.370	3.410	578,633	-0.66(-16.22%)
Jan 31, 2025	4.430	4.480	4.000	4.070	206,855	-0.42(-9.35%)
Jan 30, 2025	4.260	4.750	4.140	4.490	327,557	+0.14(+3.22%)
Jan 29, 2025	4.000	4.380	3.900	4.350	265,084	+0.10(+2.35%)
Jan 28, 2025	4.030	4.300	3.720	4.250	313,865	+0.16(+3.91%)
Jan 27, 2025	4.510	4.510	4.010	4.090	458,628	-0.62(-13.16%)
Jan 24, 2025	4.010	6.500	3.920	4.710	3,136,667	+0.58(+14.04%)
Jan 23, 2025	4.270	4.350	3.900	4.130	360,415	-0.32(-7.09%)
Jan 22, 2025	4.470	4.530	4.240	4.445	243,063	-0.08(-1.88%)
Jan 21, 2025	5.020	5.040	4.425	4.530	488,811	-0.83(-15.49%)
Jan 17, 2025	5.750	5.790	5.079	5.360	768,411	-0.43(-7.43%)
Jan 16, 2025	5.510	6.400	5.301	5.790	656,665	+0.28(+5.08%)
Jan 15, 2025	4.950	5.641	4.310	5.510	491,057	-0.12(-2.21%)
Jan 14, 2025	6.286	6.391	5.429	5.634	366,415	-1.79(-24.15%)
Jan 13, 2025	7.629	8.534	7.160	7.429	566,508	-4.03(-35.19%)
Jan 10, 2025	9.046	13.71	8.951	11.46	2,082,992	+2.89(+33.64%)
Jan 08, 2025	9.683	9.774	8.429	8.577	304,742	-2.16(-20.14%)
Jan 07, 2025	12.00	12.16	10.45	10.74	309,218	-2.49(-18.79%)
Jan 06, 2025	13.03	14.48	12.85	13.23	287,891	-0.26(-1.93%)
Jan 03, 2025	13.86	15.65	12.00	13.49	441,231	-1.66(-10.94%)
Jan 02, 2025	17.05	17.14	14.09	15.14	432,740	-1.70(-10.11%)
Dec 31, 2024				16.85	0	-6.58(-28.10%)
Dec 30, 2024	13.71	26.51	12.29	23.43	12,914,170	+13.33(+131.90%)
Dec 27, 2024	10.86	11.43	9.251	10.10	919,504	+0.21(+2.11%)
Dec 26, 2024	10.00	12.53	7.157	9.894	5,993,790	+3.67(+58.85%)
Dec 24, 2024	6.229	6.337	5.863	6.229	77,589	-0.06(-0.91%)
Dec 23, 2024	6.569	6.714	6.109	6.286	64,327	-0.28(-4.31%)
Dec 20, 2024	6.286	7.134	6.017	6.569	136,035	+0.14(+2.18%)
Dec 19, 2024	8.157	8.786	5.443	6.429	216,968	-1.69(-20.83%)
Dec 18, 2024	8.571	10.00	8.120	8.120	227,285	-0.50(-5.77%)
Dec 17, 2024	7.857	9.429	7.600	8.617	203,178	+0.11(+1.28%)
Dec 16, 2024	6.571	9.857	6.229	8.509	468,638	+0.41(+5.01%)
Dec 13, 2024	9.300	9.426	7.874	8.103	202,047	-1.53(-15.85%)
Dec 12, 2024	11.23	11.25	9.317	9.629	242,896	-1.62(-14.42%)
Dec 11, 2024	10.22	13.52	9.606	11.25	1,762,045	+1.30(+13.03%)
Dec 10, 2024	10.29	11.43	8.889	9.954	431,795	-1.29(-11.46%)
Dec 09, 2024	12.88	12.88	11.00	11.24	547,071	-2.76(-19.69%)
Dec 06, 2024	15.14	17.14	12.57	14.00	15,700,360	+5.50(+64.76%)
Dec 05, 2024	9.020	9.543	8.331	8.497	1,104,138	-2.93(-25.65%)
Dec 04, 2024	5.571	21.71	5.443	11.43	28,858,032	+5.86(+105.34%)
Dec 03, 2024	5.311	5.849	5.311	5.566	43,238	+0.09(+1.67%)

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