ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMX Security Matters Public Company

SMX Security Matters Public Company (SMX)

2.39
-0.02
(-0.83%)
Closed 16 March 7:00AM
2.4787
0.0887
(3.71%)
After Hours: 10:12AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.02871.171428571432.452.562.14526642.37032276CS
4-1.0513-29.78186968843.533.652.072645942.97671689CS
12-3.86255-60.91149221376.3412526.35112.071408342516.76906552CS
26-131.4713-98.149533408133.95161.495252.071853503813.68486404CS
52-275.3963-99.1079802069277.875649.37252.071244419591.9717128CS
156-142483.2713-99.9982603874142485.752238392.0777412953317.58410089CS
260-142483.2713-99.9982603874142485.752238392.0777412953317.58410089CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17419917002.39-0.02-0.832.412.50999992.2554068
17419053002.41-0.07-2.822.432.552.2296451
17418189002.480.166.902.342.492.265237580
17417325002.320.062.652.252.42.1547610
17416461002.2599999-0.07-3.002.33022.34649992.1432273
17413905002.33-0.13-5.282.452.562.249408
17413041002.46-0.02-0.812.372.572.238323901
17412177002.480.198.302.32.58972.2790674
17411313002.290.041.782.232.392.0783208
17410449002.25-0.06-2.602.42.40012.220181869
17407857002.31-0.09-3.752.432.432.2599999154836
17406993002.4-0.15-5.882.632.632.360166146
17406129002.550.166.692.382.7692.38164971
17405265002.39-0.09-3.632.442.522.2197111
17404401002.48-0.48-16.22332.42239176
17401809002.96-0.4-11.903.333.42.96201309
17400945003.360.154.513.323.423.2201151690
17400081003.215-0.36-9.943.613.613.21210489
17399217003.570.4414.063.123.63.12454632
17395761003.13-0.02-0.633.533.653.02999992643945
17394897003.150.010.323.213.32.9727195284
17394033003.140.061.952.993.18012.96101445
17393169003.08-0.05-1.603.273.382.98237260
17392305003.13-0.24-7.123.323.322.9794317379
17389713003.37-0.01-0.303.43.48993.12371586
17388849003.380.278.6833.653295131
17387985003.11-0.07-2.203.25999993.28832.845290275
17387121003.18-0.23-6.743.53.713514226
17386257003.41-0.66-16.2244.073.37579577
17383665004.07-0.42-9.354.434.484200989
17382801004.490.143.224.264.754.1401326271
17381937004.350.12.3544.383.9001265235
17381073004.250.163.914.034.33.72312576
17380209004.09-0.62-13.164.514.514.01446386
17377617004.710.275.964.016.53.923130664
17376753004.44500.004.4454.4454.4450
17375889004.445-0.09-1.884.474.534.24223867
17375025004.53-0.83-15.495.01999995.01999994.425484567
17371569005.36-0.43-7.435.755.795.0786765913
17370705005.790.285.085.516.45.301657135
17369841005.51-0.11-1.964.955.64054.3099999491062
17368977005.6202-1.79-24.156.276.375455.415369954
17368113007.41-4.02-35.197.566758.512957.1421571313
173655210011.43422.8833.649.023113.688.929052080813
17363793008.5557-2.16-20.149.658659.749858.4074999304634
173629290010.71315-2.48-18.7911.96999912.1267510.4253310705
173620650013.192649-0.26-1.9312.9988514.4466512.82215288451
173594730013.452-1.65-10.9413.822515.6151511.969999438138
173586090015.105-1.7-10.1117.0059517.09999914.0505434724
173568810016.8036-6.57-28.1018.2542519.09782113.785451181338
173560170023.36999913.29131.9013.6771526.351112.28218912957826
173534250010.07760.212.1110.8311.49.2282999918588
17352561009.869553.6658.859.97512.49447.139256015196
17350778406.213-0.06-0.916.2136.32135.848199977783
17349969006.27-0.28-4.316.552156.69756.093299964646
17347377006.552150.040.666.341257.116456.0021135737
17346513006.5093999-1.59-19.638.136758.763755.42925230793
17345649008.0997-0.5-5.778.54999999.9758.0997227920
17344785008.59559990.111.287.83759.4057.581203949
17343921008.48730.45.016.517959.83256.213469958