Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Somatic Systems Inc (OP: SMAS )

0.0001 UNCHANGED
Last Price Updated: 12:17 PM EDT, Jul 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 0.0004 0.0011 0.0004 0.0011 116,675,552 +0.00(+266.67%)
Apr 27, 2007 0.0003 0.0006 0.0003 0.0003 111,190,840 +0.00(+50.00%)
Apr 26, 2007 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 25, 2007 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 24, 2007 0.0002 0.0002 0.0002 0.0002 14,780,000 -0.00(-33.33%)
Apr 23, 2007 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 20, 2007 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 19, 2007 0.0002 0.0003 0.0001 0.0003 4,170,000 +0.00(+50.00%)
Apr 18, 2007 0.0003 0.0003 0.0002 0.0002 2,310,000 -0.00(-33.33%)
Apr 17, 2007 0.0003 0.0003 0.0003 0.0003 190,000 +0.00(+0.00%)
Apr 16, 2007 0.0003 0.0003 0.0002 0.0003 17,908,192 +0.00(+0.00%)
Apr 13, 2007 0.0002 0.0003 0.0002 0.0003 24,980,592 +0.00(+0.00%)
Apr 12, 2007 0.0002 0.0003 0.0002 0.0003 6,000,000 +0.00(+50.00%)
Apr 11, 2007 0.0002 0.0002 0.0002 0.0002 5,000 +0.00(+0.00%)
Apr 10, 2007 0.0002 0.0002 0.0002 0.0002 9,782,224 +0.00(+0.00%)
Apr 09, 2007 0.0002 0.0003 0.0002 0.0002 2,605,000 +0.00(+0.00%)
Apr 05, 2007 0.0002 0.0002 0.0002 0.0002 600,000 +0.00(+0.00%)
Apr 04, 2007 0.0002 0.0002 0.0002 0.0002 4,881,700 +0.00(+0.00%)
Apr 03, 2007 0.0002 0.0002 0.0002 0.0002 515,097 +0.00(+0.00%)
Apr 02, 2007 0.0002 0.0002 0.0002 0.0002 2,105,000 +0.00(+0.00%)
Mar 30, 2007 0.0002 0.0002 0.0002 0.0002 1,010,000 +0.00(+0.00%)
Mar 29, 2007 0.0002 0.0002 0.0002 0.0002 1,159,000 +0.00(+0.00%)
Mar 28, 2007 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 27, 2007 0.0002 0.0003 0.0002 0.0002 2,010,000 +0.00(+0.00%)
Mar 26, 2007 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Mar 23, 2007 0.0002 0.0002 0.0002 0.0002 3,666,700 +0.00(+0.00%)
Mar 22, 2007 0.0002 0.0002 0.0002 0.0002 2,696,576 +0.00(+0.00%)
Mar 21, 2007 0.0003 0.0003 0.0002 0.0002 9,575,000 -0.00(-33.33%)
Mar 20, 2007 0.0003 0.0003 0.0003 0.0003 810,167 +0.00(+50.00%)
Mar 19, 2007 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Mar 16, 2007 0.0002 0.0003 0.0002 0.0002 5,265,000 -0.00(-33.33%)
Mar 15, 2007 0.0002 0.0003 0.0002 0.0003 281,818 +0.00(+50.00%)
Mar 14, 2007 0.0002 0.0002 0.0002 0.0002 350,000 -0.00(-33.33%)
Mar 13, 2007 0.0003 0.0003 0.0002 0.0003 2,773,334 +0.00(+0.00%)
Mar 12, 2007 0.0003 0.0003 0.0003 0.0003 160,000 +0.00(+0.00%)
Mar 09, 2007 0.0003 0.0003 0.0003 0.0003 1,190,000 +0.00(+50.00%)
Mar 08, 2007 0.0003 0.0003 0.0002 0.0002 7,962,000 +0.00(+0.00%)
Mar 07, 2007 0.0003 0.0003 0.0002 0.0002 7,643,400 -0.00(-33.33%)
Mar 06, 2007 0.0002 0.0003 0.0002 0.0003 2,700,000 +0.00(+0.00%)
Mar 05, 2007 0.0002 0.0003 0.0002 0.0003 2,650,000 +0.00(+50.00%)
Mar 02, 2007 0.0004 0.0004 0.0002 0.0002 8,329,833 -0.00(-33.33%)
Mar 01, 2007 0.0003 0.0004 0.0003 0.0003 10,510,170 +0.00(+0.00%)
Feb 28, 2007 0.0004 0.0004 0.0003 0.0003 7,170,042 -0.00(-25.00%)
Feb 27, 2007 0.0004 0.0004 0.0003 0.0004 13,618,333 +0.00(+33.33%)
Feb 26, 2007 0.0004 0.0040 0.0003 0.0003 155,590,816 +0.00(+0.00%)
Feb 23, 2007 0.0004 0.0004 0.0003 0.0003 3,867,000 -0.00(-40.00%)
Feb 22, 2007 0.0003 0.0005 0.0003 0.0005 26,779,568 +0.00(+25.00%)
Feb 21, 2007 0.0004 0.0004 0.0004 0.0004 6,150,000 +0.00(+33.33%)
Feb 20, 2007 0.0004 0.0005 0.0003 0.0003 11,440,942 -0.00(-25.00%)
Feb 16, 2007 0.0006 0.0006 0.0003 0.0004 35,254,092 -0.00(-33.33%)
Feb 15, 2007 0.0006 0.0011 0.0006 0.0006 148,237,344 +0.00(+0.00%)
Feb 14, 2007 0.0012 0.0012 0.0005 0.0006 11,084,880 -0.00(-45.45%)
Feb 13, 2007 0.0020 0.0020 0.0011 0.0011 15,033,000 -0.00(-8.33%)
Feb 12, 2007 0.0030 0.0030 0.0011 0.0012 15,629,840 -0.00(-70.00%)
Feb 09, 2007 0.0050 0.0050 0.0040 0.0040 305,000 -0.00(-11.11%)
Feb 08, 2007 0.0045 0.0045 0.0045 0.0045 10,000 -0.00(-25.00%)
Feb 07, 2007 0.0080 0.0080 0.0050 0.0060 891,848 -0.00(-40.00%)
Feb 06, 2007 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 05, 2007 0.0110 0.0110 0.0100 0.0100 60,000 -0.00(-9.09%)
Feb 02, 2007 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Feb 01, 2007 0.0110 0.0110 0.0110 0.0110 10,000 -0.00(-8.33%)
Jan 31, 2007 0.0120 0.0120 0.0120 0.0120 11,000 +0.00(+9.09%)
Jan 30, 2007 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 29, 2007 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 26, 2007 0.0110 0.0110 0.0110 0.0110 20,000 +0.00(+0.00%)
Jan 25, 2007 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 24, 2007 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 23, 2007 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 22, 2007 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 19, 2007 0.0110 0.0110 0.0110 0.0110 40,000 -0.00(-8.33%)
Jan 18, 2007 0.0150 0.0150 0.0120 0.0120 45,714 -0.00(-20.00%)
Jan 17, 2007 0.0120 0.0200 0.0120 0.0150 170,000 +0.00(+50.00%)
Jan 16, 2007 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 12, 2007 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-16.67%)
Jan 11, 2007 0.0120 0.0120 0.0120 0.0120 101,500 +0.00(+0.00%)
Jan 10, 2007 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jan 09, 2007 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jan 08, 2007 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jan 05, 2007 0.0120 0.0120 0.0120 0.0120 10,000 -0.00(-7.69%)
Jan 04, 2007 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 03, 2007 0.0130 0.0130 0.0130 0.0130 30,000 +0.00(+0.00%)
Dec 29, 2006 0.0130 0.0130 0.0130 0.0130 35,000 +0.00(+0.00%)
Dec 28, 2006 0.0130 0.0130 0.0130 0.0130 3,200 +0.00(+0.00%)
Dec 27, 2006 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+0.00%)
Dec 26, 2006 0.0130 0.0130 0.0130 0.0130 112,215 -0.00(-7.14%)
Dec 22, 2006 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Dec 21, 2006 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Dec 20, 2006 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Dec 19, 2006 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Dec 18, 2006 0.0140 0.0140 0.0140 0.0140 100,000 -0.00(-22.22%)
Dec 15, 2006 0.0180 0.0180 0.0180 0.0180 5,000 +0.00(+20.00%)
Dec 14, 2006 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 13, 2006 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 12, 2006 0.0150 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Dec 11, 2006 0.0150 0.0150 0.0150 0.0150 60,200 +0.00(+0.00%)
Dec 08, 2006 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 07, 2006 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Dec 06, 2006 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 05, 2006 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Dec 04, 2006 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+50.00%)
Dec 01, 2006 0.0100 0.0100 0.0100 0.0100 110,000 +0.00(+0.00%)
Nov 30, 2006 0.0090 0.0100 0.0090 0.0100 25,000 +0.00(+25.00%)
Nov 29, 2006 0.0080 0.0080 0.0080 0.0080 25,000 +0.00(+60.00%)
Nov 28, 2006 0.0150 0.0150 0.0030 0.0050 971,500 -0.01(-66.67%)
Nov 27, 2006 0.0180 0.0180 0.0150 0.0150 51,000 -0.01(-25.00%)
Nov 24, 2006 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 22, 2006 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 21, 2006 0.0200 0.0200 0.0200 0.0200 76,198 +0.00(+0.00%)
Nov 20, 2006 0.0150 0.0200 0.0110 0.0200 92,076 +0.01(+33.33%)
Nov 17, 2006 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Nov 16, 2006 0.0150 0.0200 0.0150 0.0150 35,000 +0.00(+0.00%)
Nov 15, 2006 0.0175 0.0200 0.0110 0.0150 42,924 +0.00(+0.00%)
Nov 14, 2006 0.0100 0.0200 0.0100 0.0150 406,000 +0.01(+150.00%)
Nov 13, 2006 0.0090 0.0090 0.0060 0.0060 64,810 -0.01(-57.14%)
Nov 10, 2006 0.0060 0.0140 0.0060 0.0140 35,000 +0.01(+55.56%)
Nov 09, 2006 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 08, 2006 0.0090 0.0090 0.0090 0.0090 5,000 -0.00(-10.00%)
Nov 07, 2006 0.0100 0.0100 0.0100 0.0100 38,100 +0.00(+66.67%)
Nov 06, 2006 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Nov 03, 2006 0.0060 0.0060 0.0060 0.0060 120,000 -0.00(-40.00%)
Nov 02, 2006 0.0100 0.0100 0.0100 0.0100 2,500 +0.00(+0.00%)
Nov 01, 2006 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 31, 2006 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 30, 2006 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 27, 2006 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 26, 2006 0.0100 0.0100 0.0100 0.0100 126,924 +0.00(+0.00%)
Oct 25, 2006 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 24, 2006 0.0110 0.0110 0.0100 0.0100 286,000 +0.01(+100.00%)
Oct 23, 2006 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-44.44%)
Oct 20, 2006 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 19, 2006 0.0069 0.0090 0.0069 0.0090 358,500 +0.00(+28.57%)
Oct 18, 2006 0.0070 0.0070 0.0070 0.0070 2,500 +0.00(+75.00%)
Oct 17, 2006 0.0060 0.0060 0.0040 0.0040 55,238 -0.00(-50.00%)
Oct 16, 2006 0.0080 0.0080 0.0080 0.0080 5,000 -0.00(-11.11%)
Oct 13, 2006 0.0090 0.0090 0.0090 0.0090 50,000 +0.00(+50.00%)
Oct 12, 2006 0.0060 0.0060 0.0060 0.0060 10,000 -0.00(-25.00%)
Oct 11, 2006 0.0060 0.0080 0.0060 0.0080 452,000 +0.00(+60.00%)
Oct 10, 2006 0.0040 0.0050 0.0040 0.0050 35,000 +0.00(+25.00%)
Oct 09, 2006 0.0021 0.0040 0.0021 0.0040 21,103 -0.00(-20.00%)
Oct 06, 2006 0.0050 0.0050 0.0050 0.0050 15,000 +0.00(+0.00%)
Oct 05, 2006 0.0060 0.0060 0.0050 0.0050 235,000 +0.00(+138.10%)
Oct 04, 2006 0.0070 0.0070 0.0021 0.0021 160,560 -0.00(-70.00%)
Oct 03, 2006 0.0070 0.0070 0.0070 0.0070 45,000 -0.01(-53.33%)
Oct 02, 2006 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 29, 2006 0.0100 0.0150 0.0100 0.0150 2,000 +0.01(+114.29%)
Sep 28, 2006 0.0090 0.0090 0.0070 0.0070 123,865 -0.00(-22.22%)
Sep 27, 2006 0.0100 0.0100 0.0080 0.0090 551,082 -0.00(-10.00%)
Sep 26, 2006 0.0100 0.0190 0.0050 0.0100 1,955,065 -0.02(-66.67%)
Sep 25, 2006 0.0200 0.0300 0.0200 0.0300 43,620 -0.01(-25.00%)
Sep 22, 2006 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Sep 21, 2006 0.0400 0.0400 0.0400 0.0400 27,918 +0.00(+0.00%)
Sep 20, 2006 0.0200 0.0500 0.0200 0.0400 250,000 +0.02(+100.00%)
Sep 19, 2006 0.0250 0.0250 0.0200 0.0200 47,320 -0.01(-33.33%)
Sep 18, 2006 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 15, 2006 0.0300 0.0300 0.0300 0.0300 5,000 -0.02(-40.00%)
Sep 14, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 13, 2006 0.0500 0.0500 0.0500 0.0500 1,900 +0.01(+42.86%)
Sep 12, 2006 0.0350 0.0350 0.0350 0.0350 5,000 +0.03(+250.00%)
Sep 11, 2006 0.0200 0.0200 0.0100 0.0100 184,000 -0.01(-50.00%)
Sep 08, 2006 0.0200 0.0200 0.0200 0.0200 20,500 -0.02(-42.86%)
Sep 06, 2006 0.0360 0.0360 0.0350 0.0350 66,700 -0.00(-12.50%)
Sep 05, 2006 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Sep 01, 2006 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Aug 31, 2006 0.0350 0.0350 0.0350 0.0350 4,999 -0.00(-12.50%)
Aug 30, 2006 0.0400 0.0400 0.0390 0.0400 116,050 +0.00(+0.00%)
Aug 29, 2006 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.