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)

0.0695 -0.0053 (-7.09%)

Streaming Delayed Price Updated: 10:43 AM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	0.0537	0.1100	0.0500	0.0748	316,252	+0.02(+39.03%)
Apr 02, 2026	0.0471	0.0600	0.0410	0.0538	52,972	+0.01(+14.23%)
Apr 01, 2026	0.0488	0.0490	0.0402	0.0471	13,210	+0.00(+6.08%)
Mar 31, 2026	0.0450	0.0487	0.0441	0.0444	27,898	+0.00(+0.00%)
Mar 30, 2026	0.0478	0.0478	0.0444	0.0444	1,360	-0.00(-5.33%)
Mar 27, 2026	0.0400	0.0490	0.0400	0.0469	9,339	+0.01(+17.25%)
Mar 26, 2026	0.0468	0.0469	0.0400	0.0400	5,243	-0.01(-19.35%)
Mar 25, 2026	0.0396	0.0496	0.0396	0.0496	4,511	+0.00(+1.22%)
Mar 24, 2026	0.0499	0.0500	0.0386	0.0490	21,835	-0.00(-1.80%)
Mar 23, 2026	0.0499	0.0500	0.0380	0.0499	14,222	+0.00(+7.54%)
Mar 20, 2026	0.0412	0.0464	0.0412	0.0464	15,217	+0.00(+3.34%)
Mar 19, 2026	0.0400	0.0458	0.0354	0.0449	83,129	+0.00(+0.00%)
Mar 18, 2026	0.0424	0.0493	0.0350	0.0449	47,579	-0.01(-10.91%)
Mar 17, 2026	0.0414	0.0586	0.0412	0.0504	52,774	-0.01(-12.95%)
Mar 16, 2026	0.0849	0.0849	0.0375	0.0579	110,969	+0.02(+48.08%)
Mar 13, 2026	0.0519	0.0519	0.0391	0.0391	51,800	-0.01(-18.88%)
Mar 11, 2026				0.0482	49	-0.01(-12.04%)
Mar 10, 2026	0.0586	0.0586	0.0548	0.0548	4,242	-0.00(-2.14%)
Mar 09, 2026	0.0484	0.0576	0.0470	0.0560	16,720	+0.01(+9.80%)
Mar 06, 2026	0.0499	0.0577	0.0470	0.0510	25,490	+0.00(+2.00%)
Mar 05, 2026	0.0578	0.0593	0.0486	0.0500	2,204	-0.00(-6.02%)
Mar 04, 2026	0.0500	0.0579	0.0485	0.0532	5,892	+0.00(+9.69%)
Mar 03, 2026	0.0525	0.0525	0.0485	0.0485	9,892	+0.00(+0.00%)
Mar 02, 2026	0.0500	0.0590	0.0485	0.0485	11,471	-0.01(-12.77%)
Feb 27, 2026	0.0665	0.0665	0.0522	0.0556	15,649	-0.01(-14.06%)
Feb 26, 2026	0.0532	0.0665	0.0521	0.0647	22,037	+0.01(+23.95%)
Feb 25, 2026	0.0501	0.0887	0.0485	0.0522	73,936	-0.01(-14.14%)
Feb 24, 2026	0.0450	0.0678	0.0450	0.0608	18,549	-0.00(-1.14%)
Feb 23, 2026	0.0481	0.0677	0.0481	0.0615	67,126	+0.02(+36.67%)
Feb 20, 2026	0.0500	0.0556	0.0450	0.0450	19,982	-0.01(-14.77%)
Feb 19, 2026	0.0596	0.0596	0.0498	0.0528	17,952	-0.00(-5.21%)
Feb 18, 2026	0.0552	0.0598	0.0550	0.0557	15,810	-0.01(-13.78%)
Feb 17, 2026	0.0500	0.0646	0.0495	0.0646	46,663	+0.01(+17.67%)
Feb 13, 2026	0.0514	0.0560	0.0500	0.0549	11,718	-0.01(-11.02%)
Feb 12, 2026	0.0575	0.0617	0.0535	0.0617	28,741	+0.00(+6.75%)
Feb 11, 2026	0.0561	0.0600	0.0536	0.0578	34,200	-0.00(-3.51%)
Feb 10, 2026	0.0586	0.0678	0.0502	0.0599	62,926	+0.00(+5.09%)
Feb 09, 2026	0.0599	0.0622	0.0514	0.0570	26,665	-0.01(-15.81%)
Feb 06, 2026	0.0598	0.0789	0.0486	0.0677	315,595	+0.02(+57.44%)
Feb 05, 2026	0.0494	0.0495	0.0430	0.0430	23,767	-0.00(-9.09%)
Feb 04, 2026	0.0482	0.0482	0.0440	0.0473	27,572	-0.01(-12.57%)
Feb 03, 2026	0.0512	0.0541	0.0457	0.0541	36,269	-0.01(-9.98%)

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