Smart for Life Inc (CE) Historical Data - SMFL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Smart for Life Inc (CE) (SMFL)
Smart for Life Inc (CE) (SMFL) Historical

Smart for Life Inc (CE) (SMFL)

0.008

0.001

(14.29%)

Closed 06 March 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.008	0.009	0.0055	5356	0.00665678	CS
4	-0.0208	-72.2222222222	0.0288	0.03	0.0055	3468	0.008355	CS
12	-0.005	-38.4615384615	0.013	0.0399	0.0011	11222	0.01238203	CS
26	-0.372	-97.8947368421	0.38	0.46	0.0002	45291	0.10240738	CS
52	-0.367	-97.8666666667	0.375	0.46	0.0002	43532	0.10240738	CS
156	-0.472	-98.3333333333	0.48	0.5	0.0002	49114	0.13571079	CS
260	-0.472	-98.3333333333	0.48	0.5	0.0002	49114	0.13571079	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741213440	0.008	0.001	14.29	0.008	0.008	0.008	514
1741126800	0.007	-0.001	-12.50	0.0055	0.007	0.0055	1239
1741040760	0.008	0.0025	45.45	0.0055	0.008	0.0055	9044
1740781260	0.0055	-0.0025	-31.25	0.008	0.008	0.0055	14463
1740695340	0.008	-0.001	-11.11	0.008	0.008	0.008	609
1740608400	0.009	0	0.00	0.008	0.009	0.008	1425
1740522480	0.009	0.001	12.50	0.009	0.009	0.009	613
1740435600	0.008	0	0.00	0.008	0.008	0.008	0
1740176400	0.008	0	0.00	0.008	0.008	0.008	102
1740090480	0.008	0	0.00	0.009	0.009	0.008	1202
1740003960	0.008	-0.0015	-15.79	0.0095	0.0095	0.008	8710
1739917740	0.0095	0	0.00	0.0105	0.0105	0.0095	668
1739572020	0.0095	-0.001	-9.52	0.0095	0.0095	0.0095	6098
1739485320	0.0105	0.001	10.53	0.0105	0.0105	0.0105	273
1739398920	0.0095	-0.001	-9.52	0.0095	0.0095	0.0095	5325
1739312940	0.0105	0.002	23.53	0.0095	0.0105	0.0095	533
1739226000	0.0085	-0.0215	-71.67	0.0085	0.0085	0.0085	3673
1738967160	0.03	0.02	200.00	0.0288	0.03	0.0288	1503
1738880880	0.01	0	0.00	0.01	0.01	0.01	0
1738794480	0.01	0	0.00	0.01	0.01	0.01	0
1738708080	0.01	0	0.00	0.008	0.01	0.008	8626
1738621740	0.01	0.001	11.11	0.009	0.01	0.009	8781
1738362000	0.009	-0.006	-40.00	0.008	0.009	0.008	2415
1738276080	0.015	0	0.00	0.015	0.015	0.015	0
1738189680	0.015	0	0.00	0.015	0.015	0.015	0
1738103280	0.015	0	0.00	0.0085	0.015	0.0085	11231
1738016820	0.015	0	0.00	0.0085	0.015	0.0085	4897
1737757440	0.015	0.0049	48.51	0.0102	0.015	0.0102	674
1737671220	0.0101	0.0001	1.00	0.01	0.0101	0.01	1461
1737584640	0.01	0	0.00	0.01	0.01	0.01	7950
1737498540	0.01	0	0.00	0.0095	0.01	0.0085	3024
1737152880	0.01	0	0.00	0.0088	0.01	0.008	5534
1737066420	0.01	-0.005	-33.33	0.01	0.01	0.01	1498
1736979720	0.015	-0.0138	-47.92	0.02	0.02	0.015	2015
1736893200	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1736806800	0.0288	0.0088	44.00	0.0244	0.0288	0.0244	12443
1736547960	0.02	0	0.00	0.02	0.02	0.02	0
1736375160	0.02	0	0.00	0.02	0.02	0.02	0
1736288760	0.02	0	0.00	0.02	0.02	0.02	0
1736202360	0.02	0.0112	127.27	0.0088	0.02	0.0088	8731
1735942980	0.0088	-0.0114	-56.44	0.0098	0.0098	0.0088	2894
1735856760	0.0202	0	0.00	0.0202	0.0202	0.0202	0
1735683960	0.0202	0.0114	129.55	0.0088	0.0202	0.0088	46020
1735597740	0.0088	0.0002	2.33	0.0075	0.0088	0.0075	23061
1735338000	0.0086	0.0001	1.18	0.0086	0.0399	0.0086	23336
1735252020	0.0085	0.0024	39.34	0.0061	0.01	0.0061	55130
1735078200	0.0061	-0.0059	-49.17	0.0055	0.01	0.0055	10634
1734992400	0.012	0.002	20.00	0.0067	0.012	0.0057	9713
1734733200	0.01	0	0.00	0.0011	0.01	0.0011	1631
1734646800	0.01	-0.0006	-5.66	0.0111	0.0112	0.0085	71259
1734560940	0.0106	-0.01	-48.54	0.0206	0.0399	0.0106	12699
1734474360	0.0206	0.0005	2.49	0.011	0.0206	0.011	20243
1734388140	0.0201	0.01	99.01	0.0106	0.0201	0.0106	33100
1734128940	0.0101	-0.0039	-27.86	0.013	0.02	0.0095	55345
1734042480	0.014	0.001	7.69	0.013	0.014	0.013	2726
1733955900	0.013	0	0.00	0.013	0.023	0.013	2449
1733869200	0.013	-0.0095	-42.22	0.0225	0.023	0.0125	1936
1733782800	0.0225	0.0005	2.27	0.01	0.0225	0.01	769
1733523600	0.022	-0.0001	-0.45	0.0121	0.022	0.01	20502

Smart for Life (CE)

State Street Global Advi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions