Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smart Decision Inc
(OP:
SDEC
)
N/A
UNCHANGED
Last Price
Updated: 11:31 AM EDT, Jul 18, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.0300
0.0350
0.0230
0.0300
502,900
+0.00(+3.45%)
May 28, 2020
0.0300
0.0350
0.0250
0.0290
490,574
-0.00(-3.33%)
May 27, 2020
0.0450
0.0450
0.0300
0.0300
613,192
-0.02(-34.07%)
May 26, 2020
0.0450
0.0550
0.0351
0.0455
1,899,964
-0.00(-9.00%)
May 22, 2020
0.0240
0.0900
0.0150
0.0500
5,748,200
+0.04(+233.33%)
May 21, 2020
0.0184
0.0244
0.0150
0.0150
26,242
-0.01(-39.76%)
May 20, 2020
0.0250
0.0250
0.0206
0.0249
21,163
+0.01(+46.47%)
May 19, 2020
0.0200
0.0250
0.0170
0.0170
176,173
-0.01(-31.73%)
May 18, 2020
0.0225
0.0250
0.0200
0.0249
60,222
+0.01(+42.29%)
May 15, 2020
0.0270
0.0287
0.0174
0.0175
650,600
-0.00(-8.38%)
May 14, 2020
0.0240
0.0240
0.0180
0.0191
1,108,077
-0.00(-9.48%)
May 13, 2020
0.0300
0.0300
0.0200
0.0211
429,132
-0.00(-5.38%)
May 12, 2020
0.0235
0.0250
0.0201
0.0223
207,637
-0.01(-22.03%)
May 11, 2020
0.0302
0.0302
0.0210
0.0286
98,695
-0.00(-0.35%)
May 08, 2020
0.0290
0.0290
0.0210
0.0287
226,200
+0.00(+12.55%)
May 07, 2020
0.0250
0.0324
0.0250
0.0255
252,524
-0.01(-24.56%)
May 06, 2020
0.0255
0.0339
0.0250
0.0338
340,614
+0.01(+32.55%)
May 05, 2020
0.0400
0.0400
0.0255
0.0255
267,903
-0.01(-36.25%)
May 04, 2020
0.0298
0.0400
0.0250
0.0400
146,703
+0.01(+60.00%)
May 01, 2020
0.0348
0.0348
0.0250
0.0250
752,100
-0.01(-37.03%)
Apr 30, 2020
0.0405
0.0405
0.0312
0.0397
383,190
-0.00(-6.15%)
Apr 29, 2020
0.0596
0.0596
0.0311
0.0423
759,034
+0.01(+24.05%)
Apr 28, 2020
0.0350
0.0495
0.0328
0.0341
329,993
-0.00(-2.57%)
Apr 27, 2020
0.0547
0.0547
0.0305
0.0350
594,110
-0.02(-36.13%)
Apr 24, 2020
0.0695
0.0695
0.0400
0.0548
86,100
+0.01(+10.04%)
Apr 23, 2020
0.0500
0.0500
0.0302
0.0498
193,075
+0.01(+18.57%)
Apr 22, 2020
0.0500
0.0500
0.0340
0.0420
447,549
-0.01(-16.00%)
Apr 21, 2020
0.0700
0.0789
0.0496
0.0500
368,817
-0.02(-28.57%)
Apr 20, 2020
0.0697
0.0899
0.0695
0.0700
172,743
+0.01(+27.04%)
Apr 17, 2020
0.0878
0.0900
0.0502
0.0551
383,800
-0.03(-38.78%)
Apr 16, 2020
0.1850
0.1850
0.0825
0.0900
343,182
-0.10(-52.63%)
Apr 15, 2020
0.1800
0.1900
0.1500
0.1900
15,844
+0.01(+5.56%)
Apr 14, 2020
0.2000
0.2050
0.1500
0.1800
90,040
-0.02(-12.20%)
Apr 13, 2020
0.2050
0.2050
0.2050
0.2050
500
+0.00(+0.00%)
Apr 09, 2020
0.1900
0.2100
0.1800
0.2050
34,700
+0.02(+13.89%)
Apr 08, 2020
0.1800
0.1850
0.1800
0.1800
8,395
+0.00(+0.00%)
Apr 07, 2020
0.1750
0.1900
0.1700
0.1800
30,472
+0.01(+5.88%)
Apr 06, 2020
0.1400
0.1700
0.1400
0.1700
8,200
+0.02(+13.33%)
Apr 03, 2020
0.1500
0.1500
0.1500
0.1500
2,400
+0.00(+0.00%)
Apr 02, 2020
0.1500
0.1899
0.1500
0.1500
9,983
-0.02(-9.09%)
Apr 01, 2020
0.1400
0.1650
0.1400
0.1650
13,132
+0.02(+10.00%)
Mar 31, 2020
0.1450
0.1600
0.1450
0.1500
5,206
+0.00(+0.00%)
Mar 30, 2020
0.1750
0.1750
0.1445
0.1500
13,802
-0.01(-3.23%)
Mar 27, 2020
0.1500
0.1900
0.1500
0.1550
83,300
-0.02(-13.89%)
Mar 26, 2020
0.1600
0.1900
0.1500
0.1800
32,742
-0.01(-5.26%)
Mar 25, 2020
0.2000
0.2000
0.1400
0.1900
24,979
-0.01(-5.00%)
Mar 24, 2020
0.2000
0.2000
0.1850
0.2000
7,491
+0.01(+5.32%)
Mar 23, 2020
0.1910
0.2000
0.1600
0.1899
21,260
-0.02(-7.41%)
Mar 20, 2020
0.2350
0.2350
0.1600
0.2051
18,200
+0.01(+2.55%)
Mar 19, 2020
0.1550
0.2000
0.1151
0.2000
38,282
+0.04(+23.08%)
Mar 18, 2020
0.2000
0.2000
0.1402
0.1625
4,747
-0.02(-9.72%)
Mar 17, 2020
0.1800
0.1900
0.1402
0.1800
68,099
-0.04(-18.18%)
Mar 16, 2020
0.1800
0.2200
0.1800
0.2200
7,136
-0.01(-4.31%)
Mar 13, 2020
0.1800
0.2299
0.1800
0.2299
19,400
-0.02(-7.82%)
Mar 12, 2020
0.1756
0.2494
0.1756
0.2494
37,346
-0.00(-0.08%)
Mar 11, 2020
0.2000
0.2550
0.1700
0.2496
61,937
-0.00(-0.16%)
Mar 10, 2020
0.2650
0.2650
0.2300
0.2500
15,566
-0.02(-7.37%)
Mar 09, 2020
0.2700
0.2790
0.2000
0.2699
24,991
-0.01(-3.54%)
Mar 06, 2020
0.2700
0.2899
0.2200
0.2798
22,500
+0.04(+16.58%)
Mar 05, 2020
0.2700
0.2900
0.2240
0.2400
68,462
-0.05(-17.24%)
Mar 04, 2020
0.3000
0.3397
0.2650
0.2900
49,497
+0.02(+8.37%)
Mar 03, 2020
0.3100
0.3395
0.2650
0.2676
54,100
-0.03(-10.80%)
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
.