Smooth Rock Ventures Corp. (SMRVF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 26 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 25 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 24 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 21 Jun 2024 | 0.0812 | 0.0985 | 0.0720 | 0.0720 | 0.0720 | 58,764 |
| 20 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 18 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 17 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 14 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 13 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 12 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 11 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 10 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 07 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 06 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 10,008 |
| 05 Jun 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 04 Jun 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 03 Jun 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 31 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 30 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 29 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 28 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 24 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 23 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 22 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 21 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 20 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 17 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 16 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 15 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 14 May 2024 | 0.0751 | 0.0751 | 0.0620 | 0.0695 | 0.0695 | 70,200 |
| 13 May 2024 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | - |
| 10 May 2024 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | - |
| 09 May 2024 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | - |
| 08 May 2024 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | - |
| 07 May 2024 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 9,500 |
| 06 May 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | - |
| 03 May 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 42,000 |
| 02 May 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
| 01 May 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
| 30 Apr 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
| 29 Apr 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
| 26 Apr 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 19,000 |
| 25 Apr 2024 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | - |
| 24 Apr 2024 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | - |
| 23 Apr 2024 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | - |
| 22 Apr 2024 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | - |
| 19 Apr 2024 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | - |
| 18 Apr 2024 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | - |
| 17 Apr 2024 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | - |
| 16 Apr 2024 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 200 |
| 15 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 12 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 11 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 10 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 09 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 08 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 45,000 |
| 05 Apr 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 04 Apr 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 03 Apr 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 02 Apr 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 01 Apr 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 28 Mar 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 27 Mar 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 26 Mar 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 25 Mar 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 22 Mar 2024 | 0.0699 | 0.0725 | 0.0699 | 0.0725 | 0.0725 | 97,000 |
| 21 Mar 2024 | 0.0904 | 0.0904 | 0.0904 | 0.0904 | 0.0904 | - |
| 20 Mar 2024 | 0.0777 | 0.0904 | 0.0777 | 0.0904 | 0.0904 | 25,100 |
| 19 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 1,666 |
| 18 Mar 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 15 Mar 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 14 Mar 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 13 Mar 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 12 Mar 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 11 Mar 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 08 Mar 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 07 Mar 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 06 Mar 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 05 Mar 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 04 Mar 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 49,000 |
| 01 Mar 2024 | 0.0882 | 0.0938 | 0.0882 | 0.0922 | 0.0922 | 30,000 |
| 29 Feb 2024 | 0.0884 | 0.0904 | 0.0883 | 0.0884 | 0.0884 | 45,000 |
| 28 Feb 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 1,257 |
| 27 Feb 2024 | 0.0907 | 0.0907 | 0.0907 | 0.0907 | 0.0907 | 1,257 |
| 26 Feb 2024 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 11,653 |
| 23 Feb 2024 | 0.0851 | 0.0851 | 0.0850 | 0.0850 | 0.0850 | 12,000 |
| 22 Feb 2024 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | - |
| 21 Feb 2024 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 10,000 |
| 20 Feb 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 20,002 |
| 16 Feb 2024 | 0.0778 | 0.0779 | 0.0778 | 0.0779 | 0.0779 | 24,500 |
| 15 Feb 2024 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 4,460 |
| 14 Feb 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 18,000 |
| 13 Feb 2024 | 0.0860 | 0.0860 | 0.0736 | 0.0750 | 0.0750 | 54,077 |
| 12 Feb 2024 | 0.0817 | 0.0818 | 0.0817 | 0.0818 | 0.0818 | 49,400 |
| 09 Feb 2024 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | - |
| 08 Feb 2024 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | - |
| 07 Feb 2024 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 30,000 |
| 06 Feb 2024 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | - |
| 05 Feb 2024 | 0.0777 | 0.0810 | 0.0777 | 0.0789 | 0.0789 | 75,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.