SMDM Quote, Trading Chart, Singing Machine Co. Inc.

home / stock / smdm / smdm quote

Stock Information
Company Name: Singing Machine Co. Inc.
Stock Symbol: SMDM
Market: OTC
Website: singingmachine.com
Menu
SMDM SMDM Quote SMDM Short SMDM News SMDM Articles SMDM Message Board
Get SMDM Alerts

News, Short Squeeze, Breakout and More Instantly...
SMDM Quote
Last:$0.1865
Change Percent:-6.75%
Open:$0.2035
Previous Close:$0.1865
High:$0.2075
Low:$0.185
Volume:426,471
Last Trade Date Time:05/23/2022 04:52:58 pm
Quotes are delayed by 15 to 20 minutes.
SMDM Chart
Last Twenty Trading Days
Date:2022-05-23
Open:$0.2035
Close:$0.1865
High:$0.2075
Low:$0.185
Volume:426,471
Date:2022-05-20
Open:$0.21
Close:$0.2
High:$0.211
Low:$0.196
Volume:360,140
Date:2022-05-19
Open:$0.225
Close:$0.2
High:$0.249
Low:$0.195
Volume:332,870
Date:2022-05-18
Open:$0.243
Close:$0.234
High:$0.255
Low:$0.231
Volume:27,589
Date:2022-05-17
Open:$0.195
Close:$0.2406
High:$0.265
Low:$0.193
Volume:842,102
Date:2022-05-16
Open:$0.18435
Close:$0.188
High:$0.188
Low:$0.1844
Volume:20,200
Date:2022-05-13
Open:$0.2
Close:$0.19
High:$0.2
Low:$0.1885
Volume:34,735
Date:2022-05-12
Open:$0.2
Close:$0.2
High:$0.209
Low:$0.181
Volume:200,049
Date:2022-05-11
Open:$0.18
Close:$0.18
High:$0.19
Low:$0.165
Volume:194,263
Date:2022-05-10
Open:$0.17
Close:$0.17
High:$0.17
Low:$0.1506
Volume:109,317
Date:2022-05-09
Open:$0.1543
Close:$0.16
High:$0.17
Low:$0.1506
Volume:53,968
Date:2022-05-06
Open:$0.15711
Close:$0.1599
High:$0.1599
Low:$0.1571
Volume:484
Date:2022-05-05
Open:$0.16
Close:$0.155
High:$0.16
Low:$0.1501
Volume:10,107
Date:2022-05-04
Open:$0.155
Close:$0.17
High:$0.1799
Low:$0.144
Volume:359,035
Date:2022-05-03
Open:$0.1426
Close:$0.141
High:$0.1494
Low:$0.141
Volume:59,010
Date:2022-05-02
Open:$0.142
Close:$0.1486
High:$0.1499
Low:$0.142
Volume:15,730
Date:2022-04-29
Open:$0.149
Close:$0.15
High:$0.159
Low:$0.1381
Volume:69,044
Date:2022-04-28
Open:$0.14
Close:$0.149
High:$0.149
Low:$0.1381
Volume:66,459
Date:2022-04-27
Open:$0.1385
Close:$0.138
High:$0.1413
Low:$0.137
Volume:156,208
Date:2022-04-26
Open:$0.1595
Close:$0.1364
High:$0.1595
Low:$0.1363
Volume:52,841