StockSelector.com
  Research, Select, & Monitor Tuesday, June 19, 2018 2:59:35 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
SMTC Corporation$3.05($.05)(1.61%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 3/23/2018 to 6/18/2018 
Date Open High Low Close Volume
6/18/2018 3.100 3.100 2.990 3.050 27,600
6/15/2018 3.080 3.100 3.080 3.100 12,200
6/14/2018 3.090 3.100 3.060 3.090 15,500
6/13/2018 3.110 3.150 3.080 3.100 49,300
6/12/2018 3.090 3.100 3.070 3.080 11,600
6/11/2018 3.130 3.130 3.070 3.100 20,300
6/8/2018 3.080 3.100 3.050 3.100 13,200
6/7/2018 3.100 3.100 3.065 3.080 37,800
6/6/2018 3.130 3.150 3.060 3.095 128,500
6/5/2018 3.030 3.180 3.000 3.150 86,400
6/4/2018 3.040 3.040 2.970 2.990 50,900
6/1/2018 3.000 3.030 2.960 3.000 98,100
5/31/2018 2.990 3.020 2.985 3.000 52,900
5/30/2018 2.970 3.060 2.970 2.990 69,400
5/29/2018 3.000 3.010 2.920 2.990 25,000
5/25/2018 2.950 3.070 2.920 3.000 148,200
5/24/2018 2.810 3.000 2.720 2.900 61,200
5/23/2018 2.840 2.840 2.770 2.820 9,100
5/22/2018 2.820 2.850 2.750 2.850 12,900
5/21/2018 2.760 2.840 2.750 2.830 25,400
5/18/2018 2.690 2.845 2.690 2.740 34,800
5/17/2018 2.870 2.870 2.620 2.690 123,900
5/16/2018 2.840 2.860 2.810 2.850 37,000
5/15/2018 2.690 2.825 2.656 2.820 89,000
5/14/2018 2.600 2.660 2.570 2.640 47,000
5/11/2018 2.570 2.620 2.565 2.575 85,500
5/10/2018 2.540 2.580 2.540 2.580 9,000
5/9/2018 2.450 2.550 2.300 2.530 22,100
5/8/2018 2.500 2.530 2.500 2.520 67,000
5/7/2018 2.390 2.390 2.300 2.370 19,200
5/4/2018 2.360 2.390 2.320 2.370 28,900
5/3/2018 2.410 2.430 2.340 2.390 5,600
5/2/2018 2.390 2.420 2.380 2.400 9,700
5/1/2018 2.290 2.370 2.290 2.370 73,400
4/30/2018 2.410 2.410 2.250 2.310 68,700
4/27/2018 2.460 2.460 2.360 2.410 16,300
4/26/2018 2.420 2.500 2.420 2.440 2,200
4/25/2018 2.450 2.490 2.410 2.410 4,800
4/24/2018 2.470 2.500 2.460 2.460 7,900
4/23/2018 2.500 2.500 2.440 2.470 15,400
4/20/2018 2.460 2.500 2.450 2.500 24,100
4/19/2018 2.490 2.500 2.430 2.480 15,700
4/18/2018 2.410 2.500 2.370 2.500 30,200
4/17/2018 2.420 2.480 2.350 2.420 37,600
4/16/2018 2.480 2.500 2.420 2.440 17,600
4/13/2018 2.420 2.520 2.405 2.500 160,700
4/12/2018 2.390 2.430 2.340 2.410 24,300
4/11/2018 2.400 2.400 2.350 2.360 28,600
4/10/2018 2.470 2.470 2.400 2.440 20,900
4/9/2018 2.460 2.470 2.450 2.460 25,800
4/6/2018 2.390 2.480 2.390 2.440 21,900
4/5/2018 2.420 2.480 2.390 2.390 33,600
4/4/2018 2.230 2.440 2.210 2.390 49,100
4/3/2018 2.260 2.300 2.230 2.260 17,400
4/2/2018 2.280 2.290 2.260 2.260 37,000
3/29/2018 2.240 2.270 2.240 2.270 25,200
3/28/2018 2.240 2.260 2.220 2.235 12,700
3/27/2018 2.210 2.300 2.170 2.260 45,100
3/26/2018 2.280 2.280 2.210 2.230 46,400
3/23/2018 2.140 2.300 2.140 2.280 72,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.