Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SMX (Security Matters) Public Limited Company - Warrant (NQ:SMXWW)

0.0374 +0.0075 (+25.08%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 3, 2025 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 (%)
Apr 02, 2025 0.0221 0.0310 0.0220 0.0299 6,758 +0.01(+37.16%)
Apr 01, 2025 0.0309 0.0309 0.0218 0.0218 200 -0.01(-29.68%)
Mar 28, 2025 0.0310 2,658 +0.00(+0.00%)
Mar 27, 2025 0.0255 0.0310 0.0200 0.0310 28,459 +0.00(+3.33%)
Mar 26, 2025 0.0370 0.0370 0.0300 0.0300 5,627 -0.01(-18.70%)
Mar 24, 2025 0.0369 0 -0.00(-5.14%)
Mar 21, 2025 0.0410 0.0410 0.0178 0.0389 10,535 -0.00(-2.26%)
Mar 20, 2025 0.0158 0.0399 0.0158 0.0398 37,709 +0.02(+88.63%)
Mar 19, 2025 0.0234 0.0247 0.0206 0.0211 4,950 -0.01(-23.27%)
Mar 17, 2025 0.0275 60 +0.00(+9.13%)
Mar 14, 2025 0.0200 0.0253 0.0151 0.0252 6,000 +0.00(+11.50%)
Mar 13, 2025 0.0200 0.0227 0.0163 0.0226 5,333 -0.00(-7.38%)
Mar 12, 2025 0.0201 0.0244 0.0175 0.0244 14,654 +0.00(+21.39%)
Mar 11, 2025 0.0243 0.0243 0.0200 0.0201 5,740 +0.00(+0.50%)
Mar 10, 2025 0.0200 0.0201 0.0200 0.0200 1,370 +0.00(+0.00%)
Mar 06, 2025 0.0200 0 +0.00(+0.00%)
Mar 05, 2025 0.0223 0.0223 0.0200 0.0200 9,150 +0.00(+0.00%)
Mar 04, 2025 0.0287 0.0287 0.0200 0.0200 2,900 +0.00(+0.00%)
Mar 03, 2025 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Feb 28, 2025 0.0238 0.0238 0.0200 0.0200 90,077 -0.00(-15.61%)
Feb 27, 2025 0.0300 0.0300 0.0237 0.0237 74,127 -0.00(-5.95%)
Feb 26, 2025 0.0297 0.0297 0.0252 0.0252 3,995 -0.00(-15.15%)
Feb 25, 2025 0.0270 0.0297 0.0265 0.0297 6,600 +0.01(+23.75%)
Feb 24, 2025 0.0268 0.0297 0.0238 0.0240 29,398 +0.00(+0.84%)
Feb 21, 2025 0.0375 0.0375 0.0238 0.0238 100,011 -0.01(-30.61%)
Feb 20, 2025 0.0375 0.0375 0.0256 0.0343 6,133 +0.01(+33.46%)
Feb 19, 2025 0.0300 0.0300 0.0257 0.0257 6,370 -0.01(-27.61%)
Feb 18, 2025 0.0275 0.0374 0.0263 0.0355 20,777 +0.01(+26.33%)
Feb 14, 2025 0.0300 0.0305 0.0249 0.0281 14,284 -0.00(-5.70%)
Feb 13, 2025 0.0300 0.0325 0.0298 0.0298 18,863 -0.00(-4.49%)
Feb 12, 2025 0.0311 0.0321 0.0311 0.0312 5,380 +0.00(+3.65%)
Feb 11, 2025 0.0300 0.0325 0.0300 0.0301 9,683 +0.00(+5.61%)
Feb 10, 2025 0.0269 0.0325 0.0238 0.0285 3,635 -0.00(-12.58%)
Feb 07, 2025 0.0308 0.0350 0.0308 0.0326 24,160 +0.01(+20.74%)
Feb 06, 2025 0.0234 0.0294 0.0234 0.0270 21,359 +0.00(+1.12%)
Feb 05, 2025 0.0289 0.0325 0.0233 0.0267 41,100 -0.00(-6.97%)
Feb 04, 2025 0.0288 0.0288 0.0240 0.0287 49,298 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.