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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 1.750 1.750 1.592 1.630 147,504 -0.10(-5.78%)
Sep 11, 2025 1.550 1.777 1.521 1.730 260,310 +0.20(+13.07%)
Sep 10, 2025 1.580 1.600 1.450 1.530 436,864 -0.17(-10.00%)
Sep 09, 2025 1.420 1.740 1.420 1.700 737,311 +0.28(+19.72%)
Sep 08, 2025 1.680 1.800 1.360 1.420 873,090 -0.23(-13.94%)
Sep 05, 2025 1.650 1.920 1.500 1.650 2,270,023 +0.10(+6.45%)
Sep 04, 2025 1.240 1.800 1.220 1.550 6,693,651 +0.39(+33.62%)
Sep 03, 2025 1.260 1.790 1.080 1.160 3,170,593 -0.29(-20.00%)
Sep 02, 2025 0.8400 2.340 0.8427 1.450 80,106,672 +0.61(+72.07%)
Aug 29, 2025 0.7680 0.9200 0.6600 0.8427 499,000 +0.10(+13.57%)
Aug 28, 2025 0.6500 0.7600 0.6500 0.7420 297,995 +0.09(+14.29%)
Aug 27, 2025 0.6456 0.6492 0.6351 0.6492 24,024 -0.00(-0.12%)
Aug 26, 2025 0.6464 0.6671 0.6347 0.6500 73,531 -0.01(-0.99%)
Aug 25, 2025 0.6600 0.6679 0.6450 0.6565 40,068 +0.01(+1.00%)
Aug 22, 2025 0.6750 0.6772 0.6400 0.6500 57,046 +0.00(+0.00%)
Aug 21, 2025 0.6530 0.6889 0.6450 0.6500 135,124 -0.01(-2.23%)
Aug 20, 2025 0.7000 0.7000 0.6500 0.6648 86,383 -0.04(-5.03%)
Aug 19, 2025 0.7200 0.7200 0.6750 0.7000 124,664 -0.01(-2.08%)
Aug 18, 2025 0.6200 0.7890 0.6121 0.7149 979,992 +0.10(+15.49%)
Aug 15, 2025 0.6000 0.6600 0.5850 0.6190 174,150 +0.02(+3.17%)
Aug 14, 2025 0.6850 0.6899 0.5956 0.6000 104,962 -0.09(-13.04%)
Aug 13, 2025 0.8200 0.8200 0.6850 0.6900 191,816 -0.13(-15.85%)
Aug 12, 2025 0.8200 0.8289 0.8050 0.8200 63,702 +0.00(+0.00%)
Aug 11, 2025 0.8300 0.8300 0.8123 0.8200 26,095 -0.01(-1.20%)
Aug 08, 2025 0.8500 0.8700 0.8200 0.8300 32,299 -0.04(-4.60%)
Aug 07, 2025 0.8800 0.8800 0.8500 0.8700 29,844 -0.02(-2.26%)
Aug 06, 2025 0.9100 0.9100 0.8725 0.8901 9,771 -0.01(-1.10%)
Aug 05, 2025 0.9000 0.9000 0.8800 0.9000 22,763 +0.00(+0.55%)
Aug 04, 2025 0.9200 0.9200 0.8630 0.8951 44,912 -0.01(-1.64%)
Aug 01, 2025 0.9100 0.9400 0.9021 0.9100 25,509 -0.01(-0.97%)
Jul 31, 2025 0.9200 0.9300 0.9130 0.9189 28,258 -0.01(-1.19%)
Jul 30, 2025 0.9300 0.9500 0.9200 0.9300 16,404 -0.02(-2.09%)
Jul 29, 2025 0.9328 0.9866 0.9200 0.9499 19,609 -0.00(-0.01%)
Jul 28, 2025 0.9800 0.9800 0.9400 0.9500 35,997 -0.01(-1.04%)
Jul 25, 2025 0.9800 0.9990 0.9599 0.9600 39,586 +0.00(+0.00%)
Jul 24, 2025 1.000 1.000 0.9400 0.9600 58,155 -0.04(-4.00%)
Jul 23, 2025 1.010 1.034 1.000 1.000 41,515 +0.00(+0.00%)
Jul 22, 2025 1.010 1.070 0.9900 1.000 45,097 -0.04(-3.64%)
Jul 21, 2025 1.020 1.040 0.9801 1.038 87,786 -0.01(-1.12%)
Jul 18, 2025 1.130 1.130 0.9500 1.050 391,043 -0.07(-6.29%)
Jul 17, 2025 0.8400 1.230 0.8200 1.120 3,247,152 +0.30(+37.09%)
Jul 16, 2025 0.8300 0.8490 0.7800 0.8170 66,637 -0.01(-1.19%)
Jul 15, 2025 0.9500 0.9573 0.8002 0.8268 129,339 -0.12(-12.96%)
Jul 14, 2025 0.9814 0.9898 0.9000 0.9499 73,377 -0.04(-4.04%)
Jul 11, 2025 1.000 1.070 0.9450 0.9899 507,395 -0.01(-1.01%)
Jul 10, 2025 0.9800 1.000 0.9558 1.000 23,176 +0.00(+0.00%)
Jul 09, 2025 0.8900 1.010 0.8900 1.000 476,099 +0.00(+0.00%)
Jul 08, 2025 0.9658 1.000 0.9658 1.000 60,466 +0.00(+0.00%)
Jul 07, 2025 1.030 1.030 0.9705 1.000 42,237 -0.01(-0.99%)
Jul 03, 2025 1.000 1.040 0.9755 1.010 23,054 -0.03(-2.88%)
Jul 02, 2025 1.040 1.060 1.000 1.040 53,951 +0.03(+2.97%)
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 Of Service.
 
 
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.