Seeing Machines Ltd (OP: SEEMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.0639 | 0 | +0.00(+0.00%) | |||
| May 20, 2024 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 5,000 | +0.00(+1.43%) |
| May 14, 2024 | 0.0630 | 0 | +0.01(+12.50%) | |||
| May 13, 2024 | 0.0629 | 0.0629 | 0.0560 | 0.0560 | 41,333 | -0.01(-16.91%) |
| May 07, 2024 | 0.0674 | 0 | +0.01(+19.08%) | |||
| May 06, 2024 | 0.0650 | 0.0650 | 0.0566 | 0.0566 | 14,760 | -0.00(-1.57%) |
| May 02, 2024 | 0.0575 | 0 | +0.00(+0.00%) | |||
| May 01, 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 1,500 | +0.00(+0.88%) |
| Apr 30, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 80,300 | -0.00(-1.72%) |
| Apr 24, 2024 | 0.0580 | 0 | +0.00(+0.00%) | |||
| Apr 23, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 3,000 | +0.00(+5.45%) |
| Apr 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 60,000 | +0.00(+5.77%) |
| Apr 16, 2024 | 0.0520 | 0 | -0.01(-20.00%) | |||
| Apr 15, 2024 | 0.0530 | 0.0650 | 0.0530 | 0.0650 | 389,511 | +0.01(+10.17%) |
| Apr 12, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 8,620 | +0.00(+1.72%) |
| Apr 11, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 7,000 | -0.00(-0.85%) |
| Apr 10, 2024 | 0.0620 | 0.0620 | 0.0585 | 0.0585 | 18,928 | -0.00(-2.50%) |
| Apr 04, 2024 | 0.0600 | 0 | -0.01(-7.69%) | |||
| Apr 02, 2024 | 0.0650 | 0 | +0.01(+16.07%) | |||
| Apr 01, 2024 | 0.0650 | 0.0650 | 0.0560 | 0.0560 | 38,000 | -0.01(-13.71%) |
| Mar 27, 2024 | 0.0649 | 0 | -0.00(-2.99%) | |||
| Mar 26, 2024 | 0.0698 | 0.0698 | 0.0669 | 0.0669 | 110,000 | +0.00(+4.37%) |
| Mar 20, 2024 | 0.0641 | 0 | +0.00(+6.83%) | |||
| Mar 14, 2024 | 0.0600 | 0 | -0.01(-11.76%) | |||
| Mar 12, 2024 | 0.0680 | 0 | +0.00(+4.62%) | |||
| Mar 08, 2024 | 0.0650 | 0 | +0.01(+8.33%) | |||
| Mar 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,718 | -0.01(-7.69%) |
| Mar 04, 2024 | 0.0650 | 0 | +0.00(+1.09%) | |||
| Feb 29, 2024 | 0.0643 | 0 | +0.00(+3.71%) | |||
| Feb 26, 2024 | 0.0620 | 100,000 | -0.00(-4.62%) | |||
| Feb 22, 2024 | 0.0650 | 0 | -0.01(-7.14%) | |||
| Feb 15, 2024 | 0.0700 | 0 | -0.00(-3.31%) | |||
| Feb 13, 2024 | 0.0724 | 0 | +0.01(+20.67%) | |||
| Feb 12, 2024 | 0.0685 | 0.0685 | 0.0600 | 0.0600 | 10,000 | -0.01(-14.29%) |
| Feb 08, 2024 | 0.0700 | 0 | +0.01(+16.67%) | |||
| Feb 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,200 | +0.00(+0.00%) |
| Feb 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,000 | -0.01(-14.29%) |
| Feb 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | +0.00(+3.70%) |
| Feb 02, 2024 | 0.0686 | 0.0740 | 0.0675 | 0.0675 | 40,500 | -0.00(-2.88%) |
| Jan 30, 2024 | 0.0695 | 0 | +0.00(+0.00%) | |||
| Jan 29, 2024 | 0.0713 | 0.0740 | 0.0695 | 0.0695 | 104,730 | -0.00(-6.08%) |
| Jan 22, 2024 | 0.0740 | 114,200 | +0.00(+0.00%) | |||
| Jan 19, 2024 | 0.0690 | 0.0740 | 0.0650 | 0.0740 | 80,558 | +0.01(+10.45%) |
| Jan 17, 2024 | 0.0670 | 0 | -0.00(-2.90%) | |||
| Jan 16, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 1,000 | +0.00(+6.15%) |
| Jan 10, 2024 | 0.0650 | 0 | -0.00(-2.99%) | |||
| Jan 09, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 2,000 | -0.00(-2.90%) |
| Jan 08, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 7,000 | +0.00(+0.00%) |
| Jan 05, 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 7,246 | +0.00(+0.00%) |
| Jan 04, 2024 | 0.0670 | 0.0690 | 0.0665 | 0.0690 | 143,565 | +0.00(+1.47%) |
| Jan 03, 2024 | 0.0667 | 0.0820 | 0.0650 | 0.0680 | 205,306 | -0.03(-32.00%) |
| Jan 02, 2024 | 0.0825 | 0.1050 | 0.0825 | 0.1000 | 8,454 | +0.02(+21.21%) |
| Dec 27, 2023 | 0.0825 | 19 | +0.00(+0.00%) | |||
| Dec 26, 2023 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 500 | +0.02(+26.92%) |
| Dec 22, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,000 | +0.00(+6.56%) |
| Dec 20, 2023 | 0.0610 | 0 | -0.00(-3.17%) | |||
| Dec 19, 2023 | 0.0635 | 0.0650 | 0.0625 | 0.0630 | 40,527 | +0.00(+5.00%) |
| Dec 18, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 26,315 | -0.01(-14.29%) |
| Dec 15, 2023 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 9,000 | +0.00(+4.48%) |
| Dec 12, 2023 | 0.0670 | 0 | +0.00(+0.00%) | |||
| Dec 11, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 2,300 | -0.01(-16.77%) |
| Dec 01, 2023 | 0.0805 | 0 | +0.00(+0.00%) | |||
| Nov 30, 2023 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | 200 | -0.01(-8.52%) |
| Nov 29, 2023 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 10,000 | +0.00(+4.14%) |
| Nov 27, 2023 | 0.0845 | 0 | +0.02(+30.00%) | |||
| Nov 24, 2023 | 0.0824 | 0.0824 | 0.0650 | 0.0650 | 8,000 | -0.00(-1.52%) |
| Nov 17, 2023 | 0.0660 | 0 | -0.00(-5.71%) | |||
| Nov 14, 2023 | 0.0700 | 0 | +0.01(+7.69%) | |||
| Nov 13, 2023 | 0.0675 | 0.0675 | 0.0650 | 0.0650 | 15,800 | -0.01(-7.14%) |
| Nov 10, 2023 | 0.0710 | 0.0710 | 0.0650 | 0.0700 | 100,042 | -0.00(-6.54%) |
| Nov 08, 2023 | 0.0749 | 0 | -0.00(-0.13%) | |||
| Nov 07, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 110,000 | +0.01(+11.94%) |
| Nov 06, 2023 | 0.0670 | 0.0680 | 0.0670 | 0.0670 | 54,000 | +0.00(+5.51%) |
| Nov 03, 2023 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 5,033 | +0.00(+5.83%) |
| Oct 31, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Oct 27, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Oct 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 | -0.00(-4.00%) |
| Oct 25, 2023 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 18,000 | +0.00(+5.93%) |
| Oct 24, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 500 | -0.01(-7.81%) |
| Oct 23, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 5,000 | -0.00(-1.54%) |
| Oct 20, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,015 | +0.00(+1.56%) |
| Oct 19, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 301,307 | -0.00(-5.88%) |
| Oct 17, 2023 | 0.0680 | 15 | +0.00(+6.25%) | |||
| Oct 16, 2023 | 0.0680 | 0.0680 | 0.0601 | 0.0640 | 29,500 | -0.00(-5.88%) |
| Oct 12, 2023 | 0.0680 | 0 | +0.00(+0.00%) | |||
| Oct 09, 2023 | 0.0680 | 0 | +0.00(+0.15%) | |||
| Oct 03, 2023 | 0.0679 | 200,000 | +0.00(+6.09%) | |||
| Oct 02, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 5,000 | -0.00(-3.76%) |
| Sep 28, 2023 | 0.0665 | 0 | -0.00(-5.00%) | |||
| Sep 14, 2023 | 0.0700 | 0 | +0.01(+7.69%) | |||
| Sep 13, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 16,500 | +0.00(+0.00%) |
| Sep 07, 2023 | 0.0650 | 0 | -0.01(-7.14%) | |||
| Sep 06, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 102,250 | -0.00(-6.67%) |
| Aug 31, 2023 | 0.0750 | 0 | +0.01(+11.94%) | |||
| Aug 28, 2023 | 0.0670 | 0 | -0.01(-16.25%) | |||
| Aug 23, 2023 | 0.0800 | 0 | +0.01(+14.29%) | |||
| Aug 15, 2023 | 0.0700 | 0 | -0.01(-12.50%) | |||
| Aug 09, 2023 | 0.0800 | 0 | +0.01(+6.67%) | |||
| Aug 07, 2023 | 0.0750 | 0 | +0.00(+2.74%) | |||
| Aug 02, 2023 | 0.0730 | 0 | +0.01(+12.31%) | |||
| Aug 01, 2023 | 0.0675 | 0.0675 | 0.0650 | 0.0650 | 158,995 | -0.01(-7.80%) |
| Jul 31, 2023 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 4,000 | +0.01(+17.50%) |
| Jul 27, 2023 | 0.0600 | 0 | -0.01(-13.67%) | |||
| Jul 26, 2023 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 1,200 | +0.00(+5.30%) |
| Jul 25, 2023 | 0.0633 | 0.0660 | 0.0633 | 0.0660 | 36,000 | +0.00(+3.13%) |
| Jul 24, 2023 | 0.0690 | 0.0710 | 0.0640 | 0.0640 | 44,801 | -0.01(-8.57%) |
| Jul 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | -0.00(-6.04%) |
| Jul 19, 2023 | 0.0745 | 0 | -0.01(-6.88%) | |||
| Jul 18, 2023 | 0.0745 | 0.0800 | 0.0690 | 0.0800 | 36,000 | +0.01(+15.94%) |
| Jul 17, 2023 | 0.0745 | 0.0745 | 0.0690 | 0.0690 | 10,000 | -0.00(-1.43%) |
| Jul 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,500 | +0.00(+0.00%) |
| Jul 13, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 30,000 | -0.01(-11.95%) |
| Jul 12, 2023 | 0.0842 | 0.0842 | 0.0795 | 0.0795 | 4,445 | +0.01(+22.31%) |
| Jul 11, 2023 | 0.0825 | 0.0825 | 0.0650 | 0.0650 | 20,000 | +0.00(+0.00%) |
| Jul 10, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 280,000 | -0.03(-31.22%) |
| Jul 07, 2023 | 0.0857 | 0.0945 | 0.0857 | 0.0945 | 1,000 | +0.01(+11.18%) |
| Jul 05, 2023 | 0.0850 | 0 | +0.02(+30.77%) | |||
| Jun 30, 2023 | 0.0650 | 0 | -0.01(-12.75%) | |||
| Jun 28, 2023 | 0.0745 | 0 | -0.00(-4.85%) | |||
| Jun 27, 2023 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 201,000 | -0.00(-2.13%) |
| Jun 23, 2023 | 0.0800 | 100,000 | +0.01(+11.11%) | |||
| Jun 21, 2023 | 0.0720 | 0 | +0.01(+9.09%) | |||
| Jun 20, 2023 | 0.0675 | 0.0802 | 0.0660 | 0.0660 | 30,650 | -0.00(-5.71%) |
| Jun 16, 2023 | 0.0703 | 0.0703 | 0.0700 | 0.0700 | 110,000 | -0.00(-2.78%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.