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

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 3, 2024 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 (%)
Dec 28, 2018 0.0453 0.0453 0.0453 0 +0.01(+29.43%)
Dec 26, 2018 0.0350 0.0350 0.0350 0 -0.02(-31.37%)
Dec 20, 2018 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0.0500 17,745 +0.00(+0.00%)
Dec 18, 2018 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Dec 17, 2018 0.0201 0.0600 0.0201 0.0500 159,716 -0.00(-0.20%)
Dec 14, 2018 0.0550 0.0700 0.0501 0.0501 132,200 +0.00(+0.20%)
Dec 13, 2018 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-2.72%)
Dec 12, 2018 0.0500 0.0700 0.0500 0.0514 23,500 -0.00(-1.91%)
Dec 11, 2018 0.0552 0.0552 0.0524 0.0524 1,100 +0.00(+2.95%)
Dec 07, 2018 0.0509 0.0509 0.0509 0 -0.01(-21.69%)
Dec 06, 2018 0.0650 0.0650 0.0650 0.0650 1,500 +0.01(+8.33%)
Dec 04, 2018 0.0600 0.0600 0.0600 0.0600 54,200 +0.00(+0.00%)
Dec 03, 2018 0.0600 0.0699 0.0600 0.0600 19,965 +0.01(+19.52%)
Nov 30, 2018 0.0700 0.0700 0.0502 0.0502 10,900 -0.02(-28.29%)
Nov 29, 2018 0.0601 0.0700 0.0501 0.0700 67,211 +0.00(+0.00%)
Nov 28, 2018 0.0511 0.0700 0.0511 0.0700 8,200 +0.01(+16.67%)
Nov 27, 2018 0.0600 0.0600 0.0600 0.0600 3,300 +0.01(+20.00%)
Nov 26, 2018 0.0500 0.0600 0.0500 0.0500 41,780 +0.01(+42.86%)
Nov 21, 2018 0.0350 0.0350 0.0350 0 -0.02(-41.67%)
Nov 20, 2018 0.0600 0.0600 0.0600 0.0600 25,039 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0600 0.0600 0.0600 39,806 +0.00(+0.00%)
Nov 16, 2018 0.0499 0.0600 0.0499 0.0600 104,600 +0.01(+20.24%)
Nov 15, 2018 0.0475 0.0499 0.0450 0.0499 89,243 -0.01(-9.27%)
Nov 14, 2018 0.0456 0.0550 0.0456 0.0550 29,000 +0.00(+10.00%)
Nov 13, 2018 0.0548 0.0549 0.0500 0.0500 29,100 +0.00(+9.65%)
Nov 12, 2018 0.0456 0.0456 0.0456 0.0456 10,000 -0.00(-9.34%)
Nov 08, 2018 0.0503 0.0503 0.0503 0 -0.00(-8.55%)
Nov 06, 2018 0.0550 0.0550 0.0550 0 +0.01(+10.22%)
Nov 02, 2018 0.0499 0.0499 0.0499 0.0499 250 -0.00(-9.11%)
Nov 01, 2018 0.0401 0.0549 0.0401 0.0549 38,670 +0.01(+10.46%)
Oct 31, 2018 0.0350 0.0500 0.0350 0.0497 247,465 +0.02(+71.38%)
Oct 30, 2018 0.0350 0.0350 0.0275 0.0290 140,415 +0.00(+5.45%)
Oct 29, 2018 0.0288 0.0288 0.0275 0.0275 26,500 +0.01(+25.00%)
Oct 26, 2018 0.0354 0.0354 0.0200 0.0220 213,200 -0.01(-33.53%)
Oct 25, 2018 0.0363 0.0363 0.0331 0.0331 25,000 -0.01(-15.13%)
Oct 24, 2018 0.0400 0.0400 0.0390 0.0390 67,000 +0.00(+1.30%)
Oct 23, 2018 0.0405 0.0405 0.0375 0.0385 48,800 -0.01(-14.44%)
Oct 22, 2018 0.0400 0.0450 0.0326 0.0450 201,366 +0.00(+9.76%)
Oct 19, 2018 0.0340 0.0410 0.0340 0.0410 5,000 +0.00(+5.67%)
Oct 18, 2018 0.0325 0.0388 0.0325 0.0388 6,800 -0.01(-13.78%)
Oct 17, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Oct 16, 2018 0.0350 0.0450 0.0350 0.0450 130,330 +0.00(+12.22%)
Oct 15, 2018 0.0501 0.0501 0.0401 0.0401 137,672 -0.01(-19.96%)
Oct 12, 2018 0.0501 0.0501 0.0501 0.0501 10,000 +0.00(+0.00%)
Oct 10, 2018 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Oct 09, 2018 0.0501 0.0501 0.0501 0.0501 31,600 +0.00(+0.00%)
Oct 08, 2018 0.0501 0.0501 0.0501 0.0501 3,478 -0.00(-8.91%)
Oct 05, 2018 0.0600 0.0600 0.0550 0.0550 45,600 +0.00(+7.21%)
Oct 04, 2018 0.0506 0.0513 0.0501 0.0513 17,000 -0.00(-2.29%)
Oct 03, 2018 0.0565 0.0565 0.0501 0.0525 43,951 -0.01(-12.50%)
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.