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

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

0.0208 -0.0002 (-0.95%)
Streaming Delayed Price Updated: 12:56 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 0.0250 0.0251 0.0208 0.0208 2,000 -0.00(-0.95%)
Jul 31, 2025 0.0211 0.0211 0.0206 0.0210 18,464 -0.00(-0.47%)
Jul 30, 2025 0.0206 0.0359 0.0206 0.0211 43,715 -0.00(-15.60%)
Jul 29, 2025 0.0360 0.0360 0.0200 0.0250 54,812 -0.01(-30.56%)
Jul 28, 2025 0.0360 0.0498 0.0237 0.0360 536,258 +0.02(+75.61%)
Jul 25, 2025 0.0300 0.0375 0.0160 0.0205 262,117 -0.01(-34.50%)
Jul 24, 2025 0.0300 0.0350 0.0266 0.0313 115,961 +0.00(+11.79%)
Jul 23, 2025 0.0280 0.0324 0.0280 0.0280 1,100 +0.00(+1.45%)
Jul 22, 2025 0.0299 0.0350 0.0261 0.0276 99,277 +0.01(+25.45%)
Jul 21, 2025 0.0220 0.0220 0.0220 0.0220 718 +0.00(+0.00%)
Jul 18, 2025 0.0220 0.0220 0.0220 0.0220 151 -0.00(-12.00%)
Jul 17, 2025 0.0250 0.0250 0.0175 0.0250 11,226 -0.01(-21.38%)
Jul 16, 2025 0.0249 0.0319 0.0192 0.0318 46,756 +0.00(+16.06%)
Jul 14, 2025 0.0274 2,000 +0.00(+0.00%)
Jul 11, 2025 0.0275 0.0275 0.0182 0.0274 1,750 +0.00(+0.37%)
Jul 10, 2025 0.0273 0.0273 0.0273 0.0273 549 +0.00(+0.00%)
Jul 09, 2025 0.0162 0.0275 0.0161 0.0273 7,687 +0.01(+71.70%)
Jul 08, 2025 0.0225 0.0292 0.0159 0.0159 72,143 -0.01(-46.82%)
Jul 07, 2025 0.0250 0.0299 0.0250 0.0299 11,081 +0.01(+70.86%)
Jul 02, 2025 0.0175 0 +0.00(+16.67%)
Jul 01, 2025 0.0150 0.0300 0.0150 0.0150 24,859 +0.00(+0.00%)
Jun 30, 2025 0.0150 0.0215 0.0150 0.0150 8,621 -0.01(-28.57%)
Jun 27, 2025 0.0210 0.0210 0.0210 0.0210 1,701 +0.01(+40.00%)
Jun 26, 2025 0.0150 0.0150 0.0150 0.0150 500 -0.01(-31.82%)
Jun 24, 2025 0.0220 0 +0.01(+46.67%)
Jun 23, 2025 0.0150 0.0150 0.0150 0.0150 250 -0.01(-31.82%)
Jun 18, 2025 0.0220 0 +0.00(+22.91%)
Jun 17, 2025 0.0179 0.0179 0.0179 0.0179 1,636 +0.00(+8.48%)
Jun 16, 2025 0.0150 0.0180 0.0150 0.0165 94,329 -0.00(-8.33%)
Jun 13, 2025 0.0181 0.0181 0.0180 0.0180 90,986 -0.00(-18.18%)
Jun 12, 2025 0.0152 0.0220 0.0150 0.0220 70,931 +0.00(+12.24%)
Jun 10, 2025 0.0196 2 -0.00(-10.09%)
Jun 06, 2025 0.0218 0 -0.00(-0.91%)
Jun 05, 2025 0.0105 0.0220 0.0105 0.0220 10,115 +0.00(+15.79%)
Jun 04, 2025 0.0102 0.0219 0.0102 0.0190 2,510 -0.00(-4.04%)
Jun 03, 2025 0.0095 0.0218 0.0095 0.0198 3,400 +0.00(+0.00%)
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.