Various chartings for (SMN) STRUCTURAL MONITORING SYSTEMS PLC:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 44,365,229
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for SMN
|
Weekly    Format Enhanced Daily Prices for SMN    Basic  |
End of day Prices (Enhanced format), last 120 Days for (SMN) STRUCTURAL MONITORING SYSTEMS PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.016 |
2022-May-20 Fri
| 0.56
| 0.56
| 0.555
| 0.555
| 8,982
| ###
| ###
| 22.8
| -34.7 |
2022-May-19 Thu
| 0.585
| 0.585
| 0.56
| 0.56
| 45,675
| 26,148
| -4.3
| 9.7
| ### |
2022-May-18 Wed
| 0.58
| 0.585
| 0.58
| 0.585
| 8,477
| ###
| ###
| ###
| -36.6 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| ###
| 17,327
| ###
| 64.5
| -37.5 |
2022-May-16 Mon
| 0.58
| ###
| 0.58
| ###
| 9,552
| ###
| 3.4
| 89.7
| -37.5 |
2022-May-13 Fri
| 0.58
| ###
| 0.57
| 0.59
| 53,976
| 31,575
| 1.7
| ###
| -36.9 |
2022-May-12 Thu
| 0.575
| 0.575
| 0.555
| 0.555
| 58,252
| ###
| -3.5
| 29.3
| -34.7 |
2022-May-11 Wed
| 0.575
| 0.575
| 0.56
| 0.575
| ###
| ###
| ###
| ###
| -35.9 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
| 70,652
| ###
| -3.2
| ###
| -37.5 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
| 70,652
| ###
| -3.2
| ###
| -37.5 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -3.1
| ###
| -38.8 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| ###
| 14,978
| ###
| 61.2
| -41.3 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| 21,824
| ###
| ###
| ###
| -41.3 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
| ###
| 33,881
| -4.3
| ###
| -41.3 |
2022-May-02 Mon
| ###
| ###
| ###
| 0.685
| ###
| ###
| ###
| ###
| -42.8 |
2022-Apr-29 Fri
| 0.725
| 0.79
| 0.7
| 0.7
| ###
| ###
| -3.4
| 14.3
| -43.8 |
2022-Apr-28 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| ###
| ###
| ###
| 64.1
| -45.0 |
2022-Apr-27 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| ###
| ###
| ###
| ###
| -44.4 |
2022-Apr-26 Tue
| ###
| 0.73
| ###
| 0.73
| 32,057
| ###
| 3.5
| ###
| -45.6 |
2022-Apr-22 Fri
| 0.78
| 0.78
| ###
| ###
| ###
| ###
| ###
| ###
| -44.7 |
2022-Apr-21 Thu
| ###
| ###
| 0.76
| ###
| ###
| 19,522
| -3.8
| 13.5
| -47.8 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 20,956
| ###
| ###
| ###
| -49.7 |
2022-Apr-19 Tue
| 0.73
| 0.79
| 0.73
| 0.79
| ###
| 70,024
| ###
| 96.1
| -49.4 |
2022-Apr-14 Thu
| 0.685
| 0.7
| ###
| 0.7
| 35,358
| ###
| ###
| 82.0
| -43.8 |
2022-Apr-13 Wed
| ###
| 0.71
| ###
| ###
| 149,158
| ###
| ###
| ###
| -42.5 |
2022-Apr-12 Tue
| ###
| 0.75
| ###
| ###
| 215,323
| ###
| -2.9
| ###
| -41.3 |
2022-Apr-11 Mon
| 0.76
| 0.76
| 0.675
| 0.7
| ###
| 163,884
| ###
| ###
| -43.8 |
2022-Apr-08 Fri
| 0.79
| ###
| 0.75
| 0.75
| 75,586
| ###
| ###
| ###
| -46.9 |
2022-Apr-07 Thu
| 0.77
| ###
| ###
| ###
| ###
| ###
| -0.6
| ###
| -47.8 |
2022-Apr-06 Wed
| 0.79
| 0.8
| ###
| 0.77
| ###
| 81,226
| ###
| ###
| -48.1 |
2022-Apr-05 Tue
| 0.825
| 0.84
| 0.79
| 0.79
| 199,424
| ###
| -4.2
| 15.3
| -49.4 |
2022-Apr-04 Mon
| 0.87
| 0.875
| 0.82
| 0.83
| ###
| ###
| ###
| ###
| -51.9 |
2022-Apr-01 Fri
| 0.84
| 0.9275
| 0.84
| 0.86
| ###
| 67,887
| 2.4
| 80.9
| -53.8 |
2022-Mar-31 Thu
| ###
| ###
| 0.8
| ###
| 153,878
| ###
| -3.9
| 9.4
| -54.1 |
2022-Mar-30 Wed
| 0.89
| ###
| 0.88
| 0.88
| ###
| ###
| -1.1
| ###
| -55.0 |
2022-Mar-29 Tue
| 0.89
| 1
| 0.885
| 0.89
| ###
| 218,441
| ###
| 61.3
| -55.6 |
2022-Mar-28 Mon
| 0.885
| ###
| 0.885
| 0.885
| ###
| 39,921
| ###
| 77.1
| -55.3 |
2022-Mar-25 Fri
| 0.885
| ###
| 0.885
| ###
| ###
| 37,045
| ###
| ###
| -56.3 |
2022-Mar-24 Thu
| ###
| ###
| 0.89
| ###
| 45,221
| 40,472
| -0.6
| 33.9
| -55.9 |
2022-Mar-23 Wed
| ###
| 0.925
| 0.885
| 0.885
| ###
| 78,342
| -2.7
| ###
| -55.3 |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
| ###
| 84,122
| -2.2
| 18.7
| -56.3 |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
| 104,653
| ###
| ###
| ###
| -58.8 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| 49,353
| ###
| ###
| ###
| -58.4 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
| ###
| 97,151
| -2.2
| 19.8
| -56.3 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| ###
| 107,640
| 5.6
| 95.2
| -59.4 |
2022-Mar-15 Tue
| ###
| ###
| 0.88
| ###
| 90,250
| ###
| ###
| 25.1
| -55.9 |
2022-Mar-14 Mon
| ###
| ###
| 0.925
| ###
| 163,651
| 154,650
| -1.6
| ###
| -58.4 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| 209,484
| ###
| ###
| ###
| -57.5 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
| 453,386
| 460,186
| -5.9
| ###
| -59.4 |
2022-Mar-09 Wed
| 1
| 1
| 1
| 1
| 0
|
|
|
| -62.5 |
2022-Mar-08 Tue
| ###
| 1
| ###
| 1
| 324,373
| 317,885
| ###
| 94.1
| -62.5 |
2022-Mar-07 Mon
| 1.2
| ###
| ###
| ###
| ###
| ###
| ###
| 0.1
| ### |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -42.5 |
2022-Mar-03 Thu
| ###
| ###
| ###
| ###
| 140,342
| 92,976
| 9.7
| ###
| -42.5 |
2022-Mar-02 Wed
| ###
| ###
| 0.51
| ###
| 114,377
| 63,479
| ###
| ###
| -37.5 |
2022-Mar-01 Tue
| 0.5
| 0.55
| 0.5
| ###
| ###
| 77,154
| ###
| ###
| -32.2 |
2022-Feb-28 Mon
| 0.54
| 0.55
| 0.5
| 0.5
| ###
| 100,870
| ###
| ###
| -31.3 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Jan-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -37.5 |
2022-Jan-21 Fri
| ###
| ###
| 0.59
| ###
| ###
| ###
| ###
| 41.3
| -37.5 |
2022-Jan-20 Thu
| 0.585
| ###
| 0.585
| ###
| 123,821
| 73,983
| 4.3
| 89.0
| -38.1 |
2022-Jan-19 Wed
| 0.585
| ###
| 0.585
| ###
| 73,079
| ###
| ###
| 81.7
| -37.2 |
2022-Jan-18 Tue
| ###
| ###
| 0.59
| 0.59
| 132,183
| 79,970
| ###
| ###
| -36.9 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
| 193,442
| 121,384
| -3.2
| ###
| -38.4 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
| 28,242
| 17,157
| 2.5
| ###
| -38.1 |
2022-Jan-13 Thu
| ###
| ###
| 0.59
| 0.59
| ###
| ###
| -0.8
| ###
| -36.9 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 197,157
| 119,772
| -3.2
| ###
| -37.5 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.8
| -43.1 |
2022-Jan-10 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| -45.0 |
2022-Jan-07 Fri
| ###
| 0.73
| ###
| 0.72
| 45,775
| 33,072
| ###
| 71.9
| -45.0 |
2022-Jan-06 Thu
| ###
| 0.72
| ###
| 0.7
| ###
| ###
| 4.5
| ###
| -43.8 |
2022-Jan-05 Wed
| ###
| 0.7
| ###
| 0.7
| ###
| ###
| 4.5
| ###
| -43.8 |
2022-Jan-04 Tue
| 0.645
| ###
| 0.645
| ###
| ###
| 22,721
| 3.9
| ###
| -41.9 |
2021-Dec-31 Fri
| 0.625
| 0.625
| 0.625
| 0.625
| 30,021
| ###
| ###
| ###
| -39.1 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 23,076
| 14,653
| -1.6
| ###
| -38.8 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
| 38,988
| 23,977
| 3.3
| ###
| -39.4 |
2021-Dec-24 Fri
| 0.575
| ###
| 0.55
| ###
| 37,941
| ###
| 7.0
| 96.3
| -38.4 |
2021-Dec-23 Thu
| 0.58
| 0.59
| 0.58
| 0.58
| 7,326
| 4,285
| ###
| 63.1
| -36.3 |
2021-Dec-22 Wed
| 0.56
| 0.58
| 0.555
| 0.58
| ###
| 7,554
| 3.6
| 88.7
| -36.3 |
2021-Dec-21 Tue
| 0.54
| 0.57
| 0.54
| 0.57
| 9,346
| 5,187
| 5.6
| ###
| -35.6 |
2021-Dec-20 Mon
| 0.55
| ###
| 0.54
| 0.56
| ###
| 24,370
| ###
| 90.4
| ### |
2021-Dec-17 Fri
| ###
| 0.57
| 0.55
| 0.55
| 5,858
| 3,280
| -2.7
| ###
| -34.4 |
2021-Dec-16 Thu
| 0.57
| 0.58
| 0.555
| 0.58
| ###
| ###
| 1.8
| 82.1
| -36.3 |
2021-Dec-15 Wed
| 0.56
| ###
| 0.56
| 0.57
| 61,583
| 35,872
| 1.8
| ###
| -35.6 |
2021-Dec-14 Tue
| ###
| 0.575
| 0.54
| 0.555
| 74,623
| ###
| -1.8
| 26.7
| -34.7 |
2021-Dec-13 Mon
| ###
| ###
| 0.57
| 0.57
| 89,747
| 52,950
| ###
| 10.3
| -35.6 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -38.1 |
2021-Dec-09 Thu
| 0.56
| ###
| 0.55
| 0.59
| 160,053
| ###
| 5.4
| ###
| -36.9 |
2021-Dec-08 Wed
| ###
| ###
| 0.55
| 0.55
| 144,289
| 83,687
| ###
| ###
| -34.4 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -3.3
| 14.0
| -37.2 |
2021-Dec-06 Mon
| ###
| 0.625
| 0.58
| 0.58
| 45,656
| ###
| ###
| 27.4
| -36.3 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
| 36,075
| 23,448
| -7.4
| 4.9
| -39.4 |
2021-Dec-02 Thu
| 0.685
| 0.685
| ###
| ###
| 41,052
| ###
| ###
| ###
| -41.9 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -43.1 |
2021-Nov-30 Tue
| ###
| ###
| 0.57
| ###
| ###
| ###
| ###
| ###
| -38.1 |
2021-Nov-29 Mon
| 0.645
| ###
| 0.625
| ###
| ###
| 69,846
| 2.3
| 73.4
| -41.3 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| ###
| 103,854
| -0.8
| 59.7
| -41.3 |
2021-Nov-25 Thu
| ###
| 0.71
| ###
| ###
| 80,057
| ###
| -1.5
| 28.9
| -41.9 |
|
Enhanced    Basic Format Daily Prices for SMN    Bottom  |
Basic Prices for SMN
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2022-05-21 21:51:02 thru 2022-05-21 21:51:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|