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

Markets:

Overview

News

Currencies

International

Treasuries

SMX (Security Matters) Public Limited Company - Warrant (NQ:SMXWW)

0.0184 -0.0066 (-26.40%)

Streaming Delayed Price Updated: 3:46 PM EST, Nov 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2025	0.0247	0.0247	0.0176	0.0184	185,702	-0.01(-26.40%)
Nov 17, 2025	0.0247	0.0254	0.0247	0.0250	6,342	+0.01(+35.87%)
Nov 14, 2025	0.0204	0.0204	0.0184	0.0184	14,759	-0.00(-15.60%)
Nov 13, 2025	0.0219	0.0219	0.0213	0.0218	14,978	-0.00(-0.91%)
Nov 12, 2025	0.0249	0.0251	0.0215	0.0220	9,259	-0.00(-13.73%)
Nov 11, 2025	0.0255	0.0255	0.0255	0.0255	130	+0.00(+19.16%)
Nov 10, 2025	0.0253	0.0257	0.0214	0.0214	42,061	-0.00(-16.73%)
Nov 07, 2025	0.0340	0.0349	0.0188	0.0257	229,300	-0.00(-12.88%)
Nov 06, 2025	0.0233	0.0295	0.0233	0.0295	1,818	-0.00(-4.84%)
Nov 05, 2025	0.0300	0.0349	0.0300	0.0310	113,826	+0.01(+34.78%)
Nov 04, 2025	0.0216	0.0230	0.0213	0.0230	13,132	-0.00(-8.00%)
Nov 03, 2025	0.0309	0.0318	0.0199	0.0250	202,665	-0.01(-21.14%)
Oct 31, 2025	0.0260	0.0317	0.0251	0.0317	1,203	-0.00(-0.31%)
Oct 30, 2025	0.0275	0.0318	0.0255	0.0318	105,295	+0.00(+16.06%)
Oct 29, 2025	0.0300	0.0300	0.0274	0.0274	2,413	+0.00(+0.37%)
Oct 28, 2025	0.0354	0.0354	0.0273	0.0273	34,400	-0.00(-9.00%)
Oct 27, 2025	0.0330	0.0355	0.0273	0.0300	78,600	-0.00(-11.76%)
Oct 24, 2025	0.0379	0.0494	0.0320	0.0340	45,504	+0.00(+0.00%)
Oct 23, 2025	0.0330	0.0388	0.0272	0.0340	161,218	+0.00(+13.33%)
Oct 22, 2025	0.0263	0.0600	0.0263	0.0300	100,634	+0.01(+23.97%)
Oct 21, 2025	0.0278	0.0278	0.0175	0.0242	67,273	-0.00(-13.57%)
Oct 20, 2025	0.0294	0.0294	0.0280	0.0280	22,088	+0.01(+61.85%)
Oct 17, 2025	0.0300	0.0300	0.0173	0.0173	90,218	-0.02(-47.42%)
Oct 16, 2025	0.0311	0.0344	0.0271	0.0329	17,580	-0.00(-3.24%)
Oct 15, 2025	0.0300	0.0340	0.0300	0.0340	15,704	-0.00(-0.29%)
Oct 14, 2025	0.0308	0.0372	0.0225	0.0341	40,102	-0.00(-2.57%)
Oct 13, 2025	0.0340	0.0369	0.0320	0.0350	7,980	-0.00(-0.85%)
Oct 10, 2025	0.0377	0.0381	0.0340	0.0353	23,828	+0.00(+0.86%)
Oct 09, 2025	0.0347	0.0350	0.0305	0.0350	44,148	+0.01(+20.69%)
Oct 08, 2025	0.0308	0.0335	0.0201	0.0290	76,399	-0.01(-18.54%)
Oct 07, 2025	0.0310	0.0356	0.0310	0.0356	41,572	-0.00(-0.28%)
Oct 06, 2025	0.0360	0.0390	0.0305	0.0357	212,585	-0.00(-8.46%)
Oct 03, 2025	0.0264	0.0950	0.0264	0.0390	549,716	+0.02(+72.57%)
Oct 02, 2025	0.0226	0.0226	0.0226	0.0226	100	-0.00(-14.39%)
Oct 01, 2025	0.0212	0.0264	0.0200	0.0264	34,505	-0.00(-2.22%)
Sep 29, 2025				0.0270	691	+0.00(+3.05%)
Sep 26, 2025	0.0243	0.0298	0.0208	0.0262	53,888	+0.00(+6.94%)
Sep 25, 2025	0.0224	0.0245	0.0202	0.0245	10,000	+0.00(+0.82%)
Sep 24, 2025	0.0222	0.0245	0.0200	0.0243	6,017	+0.00(+0.83%)
Sep 23, 2025	0.0238	0.0253	0.0238	0.0241	14,387	+0.00(+0.42%)
Sep 22, 2025	0.0200	0.0240	0.0172	0.0240	17,295	+0.00(+1.69%)
Sep 19, 2025	0.0172	0.0236	0.0170	0.0236	10,387	-0.00(-1.67%)
Sep 18, 2025	0.0178	0.0240	0.0168	0.0240	38,962	+0.00(+19.40%)
Sep 16, 2025				0.0201	13	-0.00(-4.29%)
Sep 15, 2025	0.0219	0.0219	0.0204	0.0210	23,610	-0.00(-15.66%)
Sep 11, 2025				0.0249	1	+0.00(+7.79%)
Sep 10, 2025	0.0280	0.0280	0.0171	0.0231	57,406	+0.00(+6.94%)
Sep 09, 2025	0.0190	0.0216	0.0190	0.0216	3,500	+0.00(+8.00%)
Sep 08, 2025	0.0200	0.0200	0.0200	0.0200	2,253	-0.01(-20.00%)
Sep 05, 2025	0.0248	0.0266	0.0188	0.0250	44,824	+0.00(+0.81%)
Sep 04, 2025	0.0210	0.0248	0.0187	0.0248	14,186	+0.00(+24.00%)
Sep 03, 2025	0.0200	0.0200	0.0187	0.0200	25,569	-0.00(-2.44%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SMX (Security Matters) Public Limited Company - Warrant (NQ:SMXWW)

Historical Prices