Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 3:39 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	0.1850	0.2000	0.1720	0.2000	0	+0.01(+2.62%)
Feb 27, 2014	0.2197	0.2197	0.1900	0.1949	106,770	-0.02(-7.19%)
Feb 26, 2014	0.2200	0.2200	0.2002	0.2100	92,580	+0.01(+5.00%)
Feb 25, 2014	0.2091	0.2200	0.2000	0.2000	43,431	-0.02(-8.05%)
Feb 24, 2014	0.2199	0.2199	0.2090	0.2175	71,330	+0.00(+1.16%)
Feb 21, 2014	0.2199	0.2199	0.2150	0.2150	0	-0.00(-2.23%)
Feb 20, 2014	0.2300	0.2400	0.2100	0.2199	141,286	-0.01(-4.35%)
Feb 19, 2014	0.2350	0.2350	0.2151	0.2299	74,343	-0.00(-0.04%)
Feb 18, 2014	0.2299	0.2450	0.2250	0.2300	119,176	+0.01(+4.55%)
Feb 14, 2014		0.2200	0.2200	0.2200	0	+0.01(+4.71%)
Feb 13, 2014	0.2150	0.2440	0.2057	0.2101	166,473	-0.00(-2.28%)
Feb 12, 2014	0.2150	0.2150	0.2000	0.2150	119,982	+0.00(+0.00%)
Feb 11, 2014	0.2150	0.2200	0.2130	0.2150	151,316	+0.00(+0.00%)
Feb 10, 2014	0.1900	0.2150	0.1900	0.2150	292,014	+0.02(+9.69%)
Feb 07, 2014	0.1900	0.1960	0.1800	0.1960	0	+0.02(+8.89%)
Feb 06, 2014	0.1900	0.1900	0.1800	0.1800	25,181	-0.01(-5.26%)
Feb 05, 2014	0.1900	0.1930	0.1800	0.1900	129,930	+0.01(+2.70%)
Feb 04, 2014	0.1850	0.1850	0.1700	0.1850	71,599	-0.01(-2.63%)

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.