U C Inc. (SMMR)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0079

0.0000

(0.00%)

At close: 03:15PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
01 May 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
30 Apr 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
29 Apr 2024	0.0099	0.0112	0.0060	0.0079	0.0079	34,107
26 Apr 2024	0.0113	0.0113	0.0113	0.0113	0.0113	10,000
25 Apr 2024	0.0113	0.0113	0.0113	0.0113	0.0113	10,000
24 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
22 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,101
19 Apr 2024	0.0101	0.0101	0.0100	0.0100	0.0100	89,461
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Apr 2024	0.0156	0.0188	0.0006	0.0100	0.0100	98,337
15 Apr 2024	0.0184	0.0184	0.0177	0.0177	0.0177	59,900
12 Apr 2024	0.0184	0.0189	0.0184	0.0189	0.0189	120,000
11 Apr 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
10 Apr 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
09 Apr 2024	0.0229	0.0229	0.0220	0.0229	0.0229	4,800
08 Apr 2024	0.0183	0.0183	0.0183	0.0183	0.0183	20,000
05 Apr 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
04 Apr 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
03 Apr 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
02 Apr 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
01 Apr 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
28 Mar 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
27 Mar 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
26 Mar 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
25 Mar 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
22 Mar 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
21 Mar 2024	0.0228	0.0229	0.0181	0.0229	0.0229	39,300
20 Mar 2024	0.0274	0.0275	0.0200	0.0275	0.0275	30,174
19 Mar 2024	0.0281	0.0281	0.0205	0.0205	0.0205	61,895
18 Mar 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
15 Mar 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
14 Mar 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
13 Mar 2024	0.0358	0.0358	0.0358	0.0358	0.0358	1,000
12 Mar 2024	0.0419	0.0419	0.0419	0.0419	0.0419	1,000
11 Mar 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
08 Mar 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
07 Mar 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
06 Mar 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
05 Mar 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
04 Mar 2024	0.0358	0.0358	0.0358	0.0358	0.0358	1,000
01 Mar 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
29 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
28 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
27 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
26 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
23 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
22 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
21 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
20 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
16 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
15 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
14 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
13 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
12 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
09 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
08 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
07 Feb 2024	0.0328	0.0328	0.0328	0.0328	0.0328	5,000
06 Feb 2024	0.0290	0.0397	0.0290	0.0397	0.0397	5,078
05 Feb 2024	0.0397	0.0397	0.0397	0.0397	0.0397	-
02 Feb 2024	0.0397	0.0397	0.0397	0.0397	0.0397	-
01 Feb 2024	0.0370	0.0397	0.0370	0.0397	0.0397	1,000
31 Jan 2024	0.0370	0.0436	0.0300	0.0300	0.0300	50,000
30 Jan 2024	0.0410	0.0410	0.0395	0.0410	0.0410	3,856
29 Jan 2024	0.0415	0.0415	0.0415	0.0415	0.0415	2,750
26 Jan 2024	0.0570	0.0570	0.0390	0.0410	0.0410	47,185
25 Jan 2024	0.0270	0.0600	0.0270	0.0361	0.0361	379,523
24 Jan 2024	0.0237	0.0260	0.0237	0.0260	0.0260	13,500
23 Jan 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
22 Jan 2024	0.0247	0.0248	0.0247	0.0248	0.0248	20,000
19 Jan 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
18 Jan 2024	0.0295	0.0295	0.0295	0.0295	0.0295	10,000
17 Jan 2024	0.0285	0.0300	0.0285	0.0298	0.0298	64,885
16 Jan 2024	0.0250	0.0320	0.0205	0.0299	0.0299	181,101
12 Jan 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
11 Jan 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
10 Jan 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
09 Jan 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
08 Jan 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
05 Jan 2024	0.0201	0.0201	0.0201	0.0201	0.0201	4,000
04 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Dec 2023	0.0185	0.0280	0.0151	0.0200	0.0200	63,210
28 Dec 2023	0.0211	0.0211	0.0211	0.0211	0.0211	-
27 Dec 2023	0.0211	0.0211	0.0211	0.0211	0.0211	12,100
26 Dec 2023	0.0251	0.0251	0.0251	0.0251	0.0251	-
22 Dec 2023	0.0251	0.0251	0.0251	0.0251	0.0251	-
21 Dec 2023	0.0251	0.0251	0.0251	0.0251	0.0251	-
20 Dec 2023	0.0251	0.0251	0.0251	0.0251	0.0251	-
19 Dec 2023	0.0251	0.0251	0.0251	0.0251	0.0251	-
18 Dec 2023	0.0251	0.0251	0.0225	0.0251	0.0251	25,000
15 Dec 2023	0.0304	0.0304	0.0304	0.0304	0.0304	-
14 Dec 2023	0.0304	0.0304	0.0304	0.0304	0.0304	-
13 Dec 2023	0.0304	0.0304	0.0304	0.0304	0.0304	-
12 Dec 2023	0.0304	0.0304	0.0304	0.0304	0.0304	3,000
11 Dec 2023	0.0290	0.0290	0.0251	0.0251	0.0251	10,900
08 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6576+0.0005(+0.07%)

OIL79.29+0.34(+0.43%)

GOLD2,308.50-1.10(-0.05%)

Bitcoin AUD90,125.70+2,432.02(+2.77%)

U C Inc. (SMMR)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6576
+0.0005(+0.07%)

OIL
79.29
+0.34(+0.43%)

GOLD
2,308.50
-1.10(-0.05%)

Bitcoin AUD
90,125.70
+2,432.02(+2.77%)