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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SmartKem, Inc. - Common Stock (NQ:SMTK)

0.2578 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 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 (%)
Apr 06, 2026 0.2270 0.2900 0.2270 0.2578 258,036 +0.02(+10.50%)
Apr 02, 2026 0.2360 0.2363 0.2163 0.2333 96,293 -0.00(-0.30%)
Apr 01, 2026 0.2230 0.2380 0.2230 0.2340 33,447 +0.01(+2.86%)
Mar 31, 2026 0.2100 0.2300 0.2100 0.2275 191,434 +0.00(+0.18%)
Mar 30, 2026 0.2313 0.2400 0.2270 0.2271 55,737 +0.00(+0.04%)
Mar 27, 2026 0.2300 0.2450 0.2260 0.2270 111,109 -0.02(-8.47%)
Mar 26, 2026 0.2258 0.2500 0.2246 0.2480 142,908 +0.01(+6.03%)
Mar 25, 2026 0.2400 0.2461 0.2330 0.2339 54,670 +0.00(+0.26%)
Mar 24, 2026 0.2517 0.2517 0.2330 0.2333 70,925 -0.03(-9.92%)
Mar 23, 2026 0.2421 0.2615 0.2369 0.2590 165,485 +0.01(+4.86%)
Mar 20, 2026 0.2257 0.2480 0.2245 0.2470 216,443 +0.02(+7.25%)
Mar 19, 2026 0.2500 0.2635 0.2100 0.2303 267,539 -0.02(-7.92%)
Mar 18, 2026 0.2550 0.2600 0.2500 0.2501 41,866 -0.00(-0.60%)
Mar 17, 2026 0.2500 0.3073 0.2400 0.2516 447,841 -0.00(-0.55%)
Mar 16, 2026 0.2500 0.2607 0.2390 0.2530 299,565 -0.01(-2.13%)
Mar 13, 2026 0.2630 0.2630 0.2450 0.2585 125,345 -0.00(-1.34%)
Mar 12, 2026 0.2630 0.2630 0.2500 0.2620 72,947 -0.00(-0.27%)
Mar 11, 2026 0.2600 0.2639 0.2500 0.2627 138,595 +0.01(+1.98%)
Mar 10, 2026 0.2565 0.2699 0.2501 0.2576 108,746 -0.01(-4.59%)
Mar 09, 2026 0.2600 0.2700 0.2500 0.2700 166,063 +0.00(+0.19%)
Mar 06, 2026 0.2657 0.2732 0.2514 0.2695 210,476 -0.00(-0.59%)
Mar 05, 2026 0.2700 0.2855 0.2500 0.2711 446,529 -0.04(-12.83%)
Mar 04, 2026 0.2480 0.3400 0.2431 0.3110 2,798,300 +0.07(+27.98%)
Mar 03, 2026 0.2317 0.2600 0.2317 0.2430 62,452 -0.00(-1.22%)
Mar 02, 2026 0.2520 0.2598 0.2350 0.2460 145,607 -0.01(-2.77%)
Feb 27, 2026 0.2530 0.2699 0.2507 0.2530 98,571 -0.00(-1.21%)
Feb 26, 2026 0.2990 0.2990 0.2540 0.2561 104,140 -0.03(-11.05%)
Feb 25, 2026 0.2804 0.2999 0.2804 0.2879 35,539 +0.00(+0.63%)
Feb 24, 2026 0.2684 0.2920 0.2507 0.2861 335,635 -0.00(-0.76%)
Feb 23, 2026 0.2900 0.3050 0.2700 0.2883 168,565 -0.02(-6.70%)
Feb 20, 2026 0.3000 0.3100 0.2900 0.3090 82,170 +0.00(+0.82%)
Feb 19, 2026 0.2760 0.3074 0.2662 0.3065 344,945 +0.04(+13.52%)
Feb 18, 2026 0.2500 0.2700 0.2340 0.2700 464,167 +0.03(+12.69%)
Feb 17, 2026 0.2600 0.2600 0.2214 0.2396 775,823 -0.04(-14.43%)
Feb 13, 2026 0.3070 0.3150 0.2551 0.2800 683,300 -0.02(-5.37%)
Feb 12, 2026 0.3200 0.3319 0.2707 0.2959 280,326 -0.02(-7.44%)
Feb 11, 2026 0.3539 0.3539 0.2600 0.3197 642,753 -0.05(-12.36%)
Feb 10, 2026 0.3297 0.3700 0.3290 0.3648 794,584 +0.00(+0.77%)
Feb 09, 2026 0.3740 0.3889 0.3462 0.3620 855,373 -0.03(-8.66%)
Feb 06, 2026 0.5494 0.5600 0.3202 0.3963 33,719,420 -0.11(-21.37%)
Feb 05, 2026 0.4700 0.5106 0.4660 0.5040 217,057 +0.02(+5.00%)
Feb 04, 2026 0.5790 0.5800 0.4301 0.4800 786,252 -0.10(-17.24%)
Feb 03, 2026 0.7400 0.7500 0.5348 0.5800 514,038 -0.12(-16.82%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.