Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SRM Entertainment, Inc. - Common Stock (NQ: SRM )

0.7619 +0.0258 (+3.50%)
Streaming Delayed Price Updated: 1:09 PM EDT, Aug 30, 2024 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 30, 2024 0.7422 0.7619 0.7422 0.7619 3,914 +0.03(+3.50%)
Aug 29, 2024 0.7850 0.7850 0.7000 0.7361 25,437 -0.02(-3.27%)
Aug 28, 2024 0.8000 0.8100 0.7513 0.7610 13,441 -0.05(-6.04%)
Aug 27, 2024 0.8000 0.8180 0.8000 0.8099 16,664 -0.01(-1.23%)
Aug 26, 2024 0.8200 0.8299 0.8000 0.8200 11,960 +0.00(+0.00%)
Aug 23, 2024 0.8200 0.8300 0.8000 0.8200 16,944 +0.01(+0.61%)
Aug 22, 2024 0.8210 0.8500 0.8000 0.8150 8,744 -0.03(-3.09%)
Aug 21, 2024 0.8884 0.8900 0.8400 0.8410 20,939 -0.03(-3.03%)
Aug 20, 2024 0.8700 0.9289 0.8200 0.8673 41,228 +0.05(+5.76%)
Aug 19, 2024 0.8000 0.8990 0.7876 0.8201 49,945 +0.05(+5.96%)
Aug 16, 2024 0.7000 0.8200 0.6897 0.7740 54,407 +0.07(+10.57%)
Aug 15, 2024 0.6684 0.7000 0.6650 0.7000 51,396 +0.05(+7.46%)
Aug 14, 2024 0.6900 0.7000 0.6514 0.6514 19,864 -0.04(-6.29%)
Aug 13, 2024 0.8100 0.8300 0.6951 0.6951 70,939 -0.12(-14.84%)
Aug 12, 2024 0.8800 0.9000 0.8101 0.8162 46,048 -0.09(-9.51%)
Aug 09, 2024 0.9900 0.9900 0.8648 0.9020 29,321 -0.03(-3.01%)
Aug 08, 2024 0.9400 0.9818 0.9100 0.9300 23,156 -0.04(-4.12%)
Aug 07, 2024 1.000 1.000 0.9325 0.9700 44,738 +0.04(+4.29%)
Aug 06, 2024 0.9700 0.9840 0.9300 0.9301 24,730 -0.03(-3.11%)
Aug 05, 2024 0.9800 0.9960 0.9301 0.9600 63,915 -0.04(-4.48%)
Aug 02, 2024 0.9900 1.050 0.9801 1.005 36,747 -0.02(-1.47%)
Aug 01, 2024 1.030 1.080 1.020 1.020 41,423 -0.02(-1.92%)
Jul 31, 2024 1.160 1.160 1.040 1.040 139,692 -0.12(-10.57%)
Jul 30, 2024 1.250 1.250 1.140 1.163 67,714 -0.07(-5.46%)
Jul 29, 2024 1.290 1.290 1.190 1.230 58,261 -0.02(-1.60%)
Jul 26, 2024 1.280 1.350 1.210 1.250 46,771 -0.03(-2.34%)
Jul 25, 2024 1.280 1.300 1.230 1.280 47,474 +0.01(+0.79%)
Jul 24, 2024 1.340 1.365 1.260 1.270 83,083 -0.11(-7.97%)
Jul 23, 2024 1.400 1.450 1.370 1.380 90,752 -0.04(-2.82%)
Jul 22, 2024 1.210 1.420 1.190 1.420 120,621 +0.24(+20.34%)
Jul 19, 2024 1.250 1.300 1.180 1.180 83,425 -0.02(-1.67%)
Jul 18, 2024 1.380 1.398 1.200 1.200 76,936 -0.19(-13.67%)
Jul 17, 2024 1.170 1.400 1.170 1.390 151,020 +0.14(+11.20%)
Jul 16, 2024 1.220 1.250 1.160 1.250 152,185 +0.13(+11.61%)
Jul 15, 2024 1.140 1.270 1.110 1.120 140,174 -0.04(-3.45%)
Jul 12, 2024 1.060 1.200 1.060 1.160 98,190 +0.09(+8.41%)
Jul 11, 2024 1.120 1.120 1.044 1.070 52,517 -0.05(-4.46%)
Jul 10, 2024 1.150 1.150 1.083 1.120 24,360 -0.03(-2.61%)
Jul 09, 2024 1.120 1.150 1.090 1.150 69,257 +0.02(+1.77%)
Jul 08, 2024 1.020 1.130 1.020 1.130 53,074 +0.07(+6.60%)
Jul 05, 2024 1.060 1.150 1.050 1.060 27,936 -0.08(-7.02%)
Jul 03, 2024 1.080 1.140 1.060 1.140 18,136 +0.04(+3.64%)
Jul 02, 2024 1.180 1.180 1.080 1.100 22,015 -0.09(-7.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.