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: 2:05 PM EDT, Apr 26, 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 (%)
Jun 30, 2014 0.1330 0.1399 0.1180 0.1289 206,200 -0.01(-4.52%)
Jun 27, 2014 0.1200 0.1400 0.1100 0.1350 178,018 +0.01(+8.00%)
Jun 26, 2014 0.1188 0.1250 0.1100 0.1250 304,292 -0.00(-3.10%)
Jun 25, 2014 0.1248 0.1300 0.1101 0.1290 110,691 +0.01(+7.50%)
Jun 24, 2014 0.1300 0.1300 0.1200 0.1200 88,261 -0.01(-7.69%)
Jun 23, 2014 0.1350 0.1400 0.1300 0.1300 68,702 -0.00(-3.35%)
Jun 20, 2014 0.1350 0.1350 0.1300 0.1345 78,300 -0.00(-0.30%)
Jun 19, 2014 0.1400 0.1400 0.1250 0.1349 2,300 -0.00(-0.07%)
Jun 18, 2014 0.1400 0.1400 0.1258 0.1350 4,361 +0.00(+0.75%)
Jun 17, 2014 0.1251 0.1400 0.1251 0.1340 30,186 +0.01(+7.11%)
Jun 16, 2014 0.1250 0.1400 0.1250 0.1251 19,824 -0.01(-4.50%)
Jun 13, 2014 0.1300 0.1330 0.1255 0.1310 61,312 +0.01(+4.80%)
Jun 12, 2014 0.1341 0.1350 0.1200 0.1250 123,468 -0.03(-20.89%)
Jun 11, 2014 0.1549 0.1580 0.1549 0.1580 8,500 +0.02(+11.42%)
Jun 10, 2014 0.1319 0.1418 0.1319 0.1418 3,575 -0.01(-4.83%)
Jun 06, 2014 0.1490 0.1490 0.1473 0.1490 10,700 +0.00(+1.36%)
Jun 05, 2014 0.1307 0.1470 0.1300 0.1470 21,475 +0.01(+5.00%)
Jun 04, 2014 0.1580 0.1580 0.1400 0.1400 42,897 -0.02(-11.39%)
Jun 03, 2014 0.1401 0.1580 0.1401 0.1580 27,627 +0.00(+0.00%)
Jun 02, 2014 0.1630 0.1630 0.1401 0.1580 5,209 +0.01(+5.33%)
May 30, 2014 0.1500 0.1500 0.1500 0.1500 14,500 +0.01(+5.63%)
May 29, 2014 0.1550 0.1550 0.1401 0.1420 82,417 -0.01(-8.39%)
May 28, 2014 0.1600 0.1600 0.1401 0.1550 28,150 +0.00(+1.97%)
May 27, 2014 0.1600 0.1600 0.1400 0.1520 29,200 -0.01(-5.00%)
May 23, 2014 0.1600 0.1600 0.1600 0 +0.04(+33.33%)
May 22, 2014 0.1250 0.1300 0.1200 0.1200 108,950 -0.01(-7.69%)
May 21, 2014 0.1400 0.1400 0.1200 0.1300 91,770 -0.01(-7.14%)
May 20, 2014 0.1499 0.1499 0.1321 0.1400 50,650 -0.00(-0.07%)
May 19, 2014 0.1690 0.1690 0.1400 0.1401 97,499 -0.02(-12.44%)
May 16, 2014 0.1400 0.1900 0.1300 0.1600 485,700 +0.02(+14.29%)
May 15, 2014 0.1400 0.1400 0.1005 0.1400 265,742 +0.00(+0.79%)
May 14, 2014 0.1350 0.1400 0.1350 0.1389 64,173 -0.01(-7.03%)
May 13, 2014 0.1700 0.1700 0.1421 0.1494 19,700 -0.00(-0.40%)
May 12, 2014 0.1421 0.1500 0.1421 0.1500 27,503 +0.00(+0.00%)
May 09, 2014 0.1600 0.1600 0.1500 0.1500 32,339 -0.01(-3.23%)
May 08, 2014 0.1550 0.1550 0.1537 0.1550 31,295 +0.00(+0.06%)
May 07, 2014 0.1500 0.1549 0.1500 0.1549 10,100 +0.00(+0.19%)
May 06, 2014 0.1421 0.1546 0.1421 0.1546 8,850 -0.00(-0.06%)
May 05, 2014 0.1421 0.1547 0.1421 0.1547 20,140 -0.00(-0.19%)
May 02, 2014 0.1500 0.1550 0.1411 0.1550 36,500 +0.01(+3.33%)
May 01, 2014 0.1500 0.1500 0.1400 0.1500 25,193 +0.00(+0.07%)
Apr 30, 2014 0.1500 0.1500 0.1499 0.1499 13,900 +0.00(+0.00%)
Apr 29, 2014 0.1252 0.1500 0.1252 0.1499 22,261 -0.01(-6.31%)
Apr 28, 2014 0.1690 0.1690 0.1500 0.1600 25,928 +0.02(+14.04%)
Apr 25, 2014 0.1402 0.1600 0.1402 0.1403 14,601 +0.00(+0.07%)
Apr 24, 2014 0.1650 0.1650 0.1401 0.1402 14,100 -0.02(-15.03%)
Apr 23, 2014 0.1400 0.1650 0.1400 0.1650 43,444 +0.02(+17.86%)
Apr 22, 2014 0.1400 0.1649 0.1400 0.1400 34,185 -0.01(-3.51%)
Apr 21, 2014 0.1650 0.1650 0.1450 0.1451 13,415 +0.00(+0.07%)
Apr 17, 2014 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 16, 2014 0.1500 0.1500 0.1500 0.1500 7,070 +0.00(+0.00%)
Apr 15, 2014 0.1350 0.1500 0.1350 0.1500 72,945 +0.00(+0.00%)
Apr 14, 2014 0.1501 0.2000 0.1200 0.1500 275,890 -0.02(-11.76%)
Apr 11, 2014 0.1799 0.1799 0.1325 0.1700 0 +0.01(+6.25%)
Apr 10, 2014 0.1711 0.1755 0.1400 0.1600 115,526 -0.01(-6.49%)
Apr 09, 2014 0.1711 0.1711 0.1710 0.1711 19,700 +0.00(+0.06%)
Apr 08, 2014 0.1752 0.1800 0.1710 0.1710 93,916 -0.00(-2.40%)
Apr 07, 2014 0.1752 0.1752 0.1752 0.1752 3,261 -0.00(-2.67%)
Apr 04, 2014 0.1800 0.2100 0.1700 0.1800 0 -0.01(-2.70%)
Apr 03, 2014 0.1899 0.1899 0.1750 0.1850 37,995 +0.01(+5.71%)
Apr 02, 2014 0.1750 0.1750 0.1750 0.1750 12,325 -0.02(-7.89%)
Apr 01, 2014 0.1900 0.1900 0.1900 0.1900 20,878 +0.00(+0.00%)
Mar 31, 2014 0.1720 0.1900 0.1720 0.1900 126,598 +0.00(+0.53%)
Mar 28, 2014 0.1890 0.1890 0.1890 0.1890 0 +0.01(+7.94%)
Mar 27, 2014 0.1800 0.1980 0.1751 0.1751 147,392 -0.02(-12.01%)
Mar 26, 2014 0.1809 0.1990 0.1809 0.1990 18,020 +0.02(+10.01%)
Mar 25, 2014 0.1860 0.2000 0.1809 0.1809 113,899 -0.00(-2.27%)
Mar 24, 2014 0.1851 0.1851 0.1850 0.1851 72,400 -0.01(-5.08%)
Mar 21, 2014 0.1850 0.2000 0.1850 0.1950 162,628 +0.01(+5.41%)
Mar 20, 2014 0.1830 0.2000 0.1750 0.1850 130,030 +0.00(+1.09%)
Mar 19, 2014 0.2000 0.2000 0.1830 0.1830 40,625 -0.01(-3.68%)
Mar 18, 2014 0.2000 0.2000 0.1850 0.1900 39,396 +0.01(+2.70%)
Mar 17, 2014 0.2000 0.2000 0.1850 0.1850 9,985 -0.02(-7.50%)
Mar 14, 2014 0.1817 0.2000 0.1817 0.2000 0 +0.02(+10.07%)
Mar 13, 2014 0.2000 0.2000 0.1817 0.1817 95,625 -0.02(-9.15%)
Mar 12, 2014 0.2000 0.2000 0.1900 0.2000 60,434 +0.02(+8.11%)
Mar 11, 2014 0.2000 0.2000 0.1809 0.1850 41,920 -0.01(-2.63%)
Mar 10, 2014 0.1809 0.1900 0.1809 0.1900 57,213 +0.02(+9.20%)
Mar 07, 2014 0.1800 0.1850 0.1720 0.1740 0 -0.02(-8.90%)
Mar 06, 2014 0.1750 0.2000 0.1720 0.1910 90,840 -0.02(-8.04%)
Mar 05, 2014 0.1900 0.2150 0.1800 0.2077 110,593 +0.02(+9.32%)
Mar 04, 2014 0.1800 0.1900 0.1800 0.1900 61,585 +0.01(+7.41%)
Mar 03, 2014 0.2000 0.2000 0.1743 0.1769 31,345 -0.02(-11.55%)
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%)
Feb 03, 2014 0.1800 0.1900 0.1750 0.1900 171,092 -0.00(-1.30%)
Jan 31, 2014 0.1750 0.1960 0.1750 0.1925 0 +0.02(+10.00%)
Jan 30, 2014 0.1800 0.1850 0.1750 0.1750 15,198 -0.01(-5.41%)
Jan 29, 2014 0.1950 0.1950 0.1800 0.1850 95,055 -0.01(-5.13%)
Jan 28, 2014 0.1880 0.1990 0.1880 0.1950 98,205 +0.02(+8.33%)
Jan 27, 2014 0.1510 0.1950 0.1500 0.1800 136,355 -0.01(-5.21%)
Jan 24, 2014 0.1850 0.2050 0.1772 0.1899 281,565 +0.01(+6.27%)
Jan 23, 2014 0.1700 0.1797 0.1700 0.1787 30,750 +0.01(+3.06%)
Jan 22, 2014 0.1900 0.1900 0.1600 0.1734 128,052 -0.02(-8.74%)
Jan 21, 2014 0.1800 0.2000 0.1740 0.1900 81,100 +0.02(+11.11%)
Jan 17, 2014 0.1710 0.1710 0.1710 0 -0.01(-5.52%)
Jan 16, 2014 0.1950 0.1950 0.1810 0.1810 80,426 -0.01(-4.74%)
Jan 15, 2014 0.1950 0.1950 0.1800 0.1900 84,725 -0.01(-2.56%)
Jan 14, 2014 0.1920 0.1950 0.1800 0.1950 206,925 +0.01(+2.63%)
Jan 13, 2014 0.1950 0.1950 0.1800 0.1900 133,049 -0.00(-1.04%)
Jan 10, 2014 0.1590 0.1950 0.1586 0.1920 284,458 +0.04(+23.87%)
Jan 09, 2014 0.1542 0.1700 0.1500 0.1550 251,437 +0.00(+1.31%)
Jan 08, 2014 0.1431 0.1549 0.1431 0.1530 174,070 +0.01(+3.38%)
Jan 07, 2014 0.1555 0.1559 0.1401 0.1480 101,791 +0.01(+5.71%)
Jan 06, 2014 0.1600 0.1600 0.1395 0.1400 80,079 -0.02(-12.50%)
Jan 03, 2014 0.1450 0.1600 0.1400 0.1600 0 +0.02(+10.34%)
Jan 02, 2014 0.1549 0.1549 0.1366 0.1450 35,650 +0.01(+11.54%)
Dec 31, 2013 0.1300 0.1300 0.1300 0 -0.02(-15.47%)
Dec 30, 2013 0.1534 0.1549 0.1408 0.1538 31,520 -0.00(-0.71%)
Dec 27, 2013 0.1400 0.1549 0.1400 0.1549 1,300 +0.00(+0.00%)
Dec 26, 2013 0.1500 0.1549 0.1500 0.1549 18,100 +0.00(+3.27%)
Dec 24, 2013 0.1505 0.1505 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2013 0.1400 0.1500 0.1400 0.1500 46,700 +0.00(+0.00%)
Dec 20, 2013 0.1499 0.1600 0.1322 0.1500 0 +0.00(+0.00%)
Dec 19, 2013 0.1549 0.1549 0.1500 0.1500 800 +0.01(+7.14%)
Dec 18, 2013 0.1401 0.1500 0.1400 0.1400 68,600 -0.01(-8.79%)
Dec 17, 2013 0.1500 0.1600 0.1400 0.1535 6,710 +0.02(+13.70%)
Dec 16, 2013 0.1600 0.1600 0.1350 0.1350 189,505 -0.01(-3.57%)
Dec 13, 2013 0.1402 0.1500 0.1400 0.1400 0 -0.01(-6.67%)
Dec 12, 2013 0.1500 0.1600 0.1500 0.1500 139,281 -0.01(-6.25%)
Dec 11, 2013 0.1599 0.1700 0.1500 0.1600 70,240 +0.01(+6.67%)
Dec 10, 2013 0.1500 0.1700 0.1401 0.1500 98,000 -0.02(-11.76%)
Dec 09, 2013 0.1600 0.1700 0.1401 0.1700 28,450 +0.01(+6.25%)
Dec 06, 2013 0.1585 0.1600 0.1500 0.1600 28,192 -0.01(-5.27%)
Dec 05, 2013 0.1573 0.1700 0.1450 0.1689 117,995 +0.02(+12.60%)
Dec 04, 2013 0.1400 0.1500 0.1400 0.1500 33,940 -0.01(-4.76%)
Dec 03, 2013 0.1576 0.1576 0.1500 0.1575 8,650 +0.00(+0.90%)
Dec 02, 2013 0.1400 0.1605 0.1400 0.1561 34,350 -0.01(-3.52%)
Nov 27, 2013 0.1618 0.1618 0.1618 0 +0.03(+19.76%)
Nov 26, 2013 0.1400 0.1450 0.1301 0.1351 108,858 -0.00(-3.50%)
Nov 25, 2013 0.1410 0.1450 0.1300 0.1400 253,250 -0.04(-22.22%)
Nov 22, 2013 0.1800 0.1800 0.1441 0.1800 307,422 +0.00(+0.00%)
Nov 21, 2013 0.1600 0.1800 0.1600 0.1800 2,000 +0.01(+5.88%)
Nov 20, 2013 0.1501 0.1700 0.1501 0.1700 15,000 -0.01(-5.56%)
Nov 19, 2013 0.1850 0.1850 0.1624 0.1800 54,373 -0.02(-8.16%)
Nov 18, 2013 0.1870 0.2000 0.1870 0.1960 21,300 +0.01(+3.16%)
Nov 15, 2013 0.1850 0.1900 0.1601 0.1900 40,450 -0.01(-5.00%)
Nov 14, 2013 0.1850 0.2000 0.1850 0.2000 26,100 +0.00(+0.00%)
Nov 12, 2013 0.1800 0.2000 0.1650 0.2000 166,485 +0.01(+5.26%)
Nov 11, 2013 0.1990 0.1990 0.1700 0.1900 93,175 +0.00(+0.00%)
Nov 08, 2013 0.1900 0.1990 0.1800 0.1900 103,625 +0.02(+11.76%)
Nov 07, 2013 0.1860 0.1860 0.1700 0.1700 40,500 -0.00(-2.86%)
Nov 06, 2013 0.2070 0.2081 0.1701 0.1750 140,800 -0.02(-12.37%)
Nov 05, 2013 0.2000 0.2000 0.1821 0.1997 21,549 +0.02(+10.82%)
Nov 04, 2013 0.2000 0.2000 0.1802 0.1802 30,090 -0.02(-8.99%)
Nov 01, 2013 0.2000 0.2000 0.1980 0.1980 96,114 -0.00(-1.00%)
Oct 31, 2013 0.1900 0.2000 0.1800 0.2000 26,514 +0.01(+5.26%)
Oct 30, 2013 0.1999 0.2000 0.1705 0.1900 54,500 +0.01(+5.56%)
Oct 29, 2013 0.2200 0.2200 0.1701 0.1800 75,165 -0.04(-18.18%)
Oct 28, 2013 0.2500 0.2500 0.2012 0.2200 22,660 -0.01(-3.08%)
Oct 25, 2013 0.2037 0.2300 0.2037 0.2270 46,250 +0.01(+3.18%)
Oct 24, 2013 0.2400 0.2400 0.2200 0.2200 34,080 -0.02(-8.33%)
Oct 23, 2013 0.2380 0.2400 0.2200 0.2400 11,300 -0.01(-2.04%)
Oct 22, 2013 0.2445 0.2450 0.2400 0.2450 54,891 +0.01(+2.08%)
Oct 21, 2013 0.2340 0.2600 0.2200 0.2400 41,260 +0.01(+2.56%)
Oct 18, 2013 0.2800 0.2800 0.2200 0.2340 193,322 +0.01(+3.13%)
Oct 17, 2013 0.1500 0.2269 0.1500 0.2269 492,308 +0.08(+51.27%)
Oct 16, 2013 0.1490 0.1500 0.1450 0.1500 20,600 +0.00(+0.00%)
Oct 15, 2013 0.1700 0.1700 0.1211 0.1500 323,847 -0.02(-11.76%)
Oct 14, 2013 0.1800 0.1800 0.1600 0.1700 26,111 +0.00(+0.00%)
Oct 11, 2013 0.1650 0.1700 0.1650 0.1700 10,400 +0.01(+6.25%)
Oct 10, 2013 0.2000 0.2000 0.1600 0.1600 127,133 -0.04(-18.49%)
Oct 09, 2013 0.1700 0.1963 0.1630 0.1963 89,384 +0.01(+7.27%)
Oct 08, 2013 0.1910 0.1910 0.1621 0.1830 35,644 -0.01(-3.94%)
Oct 07, 2013 0.1850 0.1905 0.1800 0.1905 18,800 +0.01(+4.38%)
Oct 04, 2013 0.1700 0.1850 0.1600 0.1825 76,465 +0.02(+13.99%)
Oct 03, 2013 0.1600 0.2000 0.1600 0.1601 96,367 -0.04(-19.95%)
Oct 02, 2013 0.1890 0.2000 0.1800 0.2000 82,252 +0.01(+5.26%)
Oct 01, 2013 0.1750 0.2090 0.1750 0.1900 121,925 +0.03(+18.75%)
Sep 27, 2013 0.2140 0.2180 0.1600 0.1600 209,151 -0.04(-21.95%)
Sep 26, 2013 0.1250 0.2050 0.1200 0.2050 544,655 +0.00(+0.00%)
Sep 25, 2013 0.3805 0.3815 0.1300 0.2050 585,118 -0.18(-46.75%)
Sep 24, 2013 0.3950 0.3950 0.3800 0.3850 155,959 -0.01(-1.28%)
Sep 23, 2013 0.4000 0.4000 0.3850 0.3900 97,131 +0.00(+0.00%)
Sep 20, 2013 0.4000 0.4000 0.3900 0.3900 69,346 -0.01(-2.50%)
Sep 19, 2013 0.4000 0.4000 0.3900 0.4000 70,250 +0.00(+0.25%)
Sep 18, 2013 0.4000 0.4000 0.3900 0.3990 69,639 +0.01(+2.31%)
Sep 17, 2013 0.4000 0.4050 0.3900 0.3900 106,719 -0.01(-2.50%)
Sep 16, 2013 0.4000 0.4100 0.3900 0.4000 119,021 +0.02(+3.90%)
Sep 13, 2013 0.4080 0.4100 0.3850 0.3850 33,793 -0.01(-1.28%)
Sep 12, 2013 0.4490 0.4490 0.3830 0.3900 43,948 +0.00(+0.00%)
Sep 11, 2013 0.4100 0.4100 0.3900 0.3900 44,900 -0.01(-2.50%)
Sep 10, 2013 0.4500 0.4500 0.3810 0.4000 38,558 -0.05(-11.11%)
Sep 09, 2013 0.4650 0.4650 0.4200 0.4500 30,737 +0.03(+6.89%)
Sep 06, 2013 0.4790 0.4790 0.3960 0.4210 28,438 -0.06(-12.11%)
Sep 05, 2013 0.4250 0.4790 0.4000 0.4790 46,037 +0.06(+14.05%)
Sep 04, 2013 0.4080 0.4200 0.3800 0.4200 26,815 +0.01(+2.94%)
Sep 03, 2013 0.3800 0.4100 0.3800 0.4080 25,874 +0.03(+7.37%)
Aug 30, 2013 0.4080 0.4080 0.3800 0.3800 32,148 -0.03(-6.86%)
Aug 29, 2013 0.3730 0.4080 0.3700 0.4080 11,750 +0.03(+7.37%)
Aug 28, 2013 0.3900 0.3900 0.3800 0.3800 10,240 +0.01(+2.70%)
Aug 27, 2013 0.3785 0.3785 0.3700 0.3700 7,460 +0.01(+2.78%)
Aug 26, 2013 0.4200 0.4300 0.3600 0.3600 116,270 -0.06(-14.29%)
Aug 23, 2013 0.3800 0.4200 0.3690 0.4200 460,720 +0.05(+13.82%)
Aug 22, 2013 0.3450 0.3700 0.3400 0.3690 23,590 +0.03(+8.53%)
Aug 21, 2013 0.3800 0.3800 0.3400 0.3400 152,966 -0.04(-10.53%)
Aug 20, 2013 0.3200 0.4300 0.3200 0.3800 680,485 +0.07(+20.63%)
Aug 19, 2013 0.3100 0.3150 0.3100 0.3150 5,000 +0.01(+3.28%)
Aug 16, 2013 0.3300 0.3300 0.3050 0.3050 22,550 -0.03(-7.58%)
Aug 15, 2013 0.3300 0.3300 0.3000 0.3300 8,650 +0.00(+0.00%)
Aug 14, 2013 0.2850 0.3350 0.2850 0.3300 27,885 +0.05(+17.86%)
Aug 13, 2013 0.3305 0.3400 0.2800 0.2800 21,335 -0.05(-15.28%)
Aug 12, 2013 0.2930 0.3350 0.2900 0.3305 21,111 +0.04(+13.97%)
Aug 09, 2013 0.3200 0.3200 0.2610 0.2900 168,630 -0.04(-12.12%)
Aug 08, 2013 0.3350 0.3500 0.3100 0.3300 108,750 +0.01(+3.13%)
Aug 07, 2013 0.3300 0.3300 0.3200 0.3200 49,388 +0.00(+0.00%)
Aug 06, 2013 0.3350 0.3350 0.3100 0.3200 5,407 -0.02(-4.48%)
Aug 05, 2013 0.3001 0.3350 0.3001 0.3350 1,600 +0.02(+4.69%)
Aug 02, 2013 0.3350 0.3350 0.3200 0.3200 15,100 +0.00(+0.00%)
Aug 01, 2013 0.3400 0.3400 0.3100 0.3200 27,700 -0.01(-3.03%)
Jul 31, 2013 0.3300 0.3300 0.3300 0.3300 2,500 -0.00(-0.45%)
Jul 30, 2013 0.3300 0.3315 0.3300 0.3315 2,454 -0.01(-2.50%)
Jul 29, 2013 0.3400 0.3450 0.3350 0.3400 46,800 +0.00(+0.00%)
Jul 26, 2013 0.3020 0.3400 0.3020 0.3400 18,850 +0.04(+12.58%)
Jul 25, 2013 0.3020 0.3200 0.3020 0.3020 7,450 -0.02(-5.63%)
Jul 24, 2013 0.3200 0.3200 0.3200 0.3200 500 +0.02(+4.92%)
Jul 23, 2013 0.3010 0.3050 0.3000 0.3050 80,175 -0.01(-1.61%)
Jul 22, 2013 0.3100 0.3300 0.3100 0.3100 20,925 -0.01(-3.13%)
Jul 19, 2013 0.3300 0.3300 0.3010 0.3200 30,000 -0.01(-3.03%)
Jul 18, 2013 0.3200 0.3400 0.3100 0.3300 58,150 +0.01(+3.13%)
Jul 17, 2013 0.3300 0.3320 0.3150 0.3200 88,000 -0.01(-3.61%)
Jul 16, 2013 0.3600 0.3600 0.3320 0.3320 50,810 -0.01(-2.35%)
Jul 15, 2013 0.3400 0.3400 0.3400 0.3400 35,576 +0.00(+0.00%)
Jul 12, 2013 0.3600 0.3600 0.3400 0.3400 54,175 -0.02(-6.85%)
Jul 11, 2013 0.3900 0.3900 0.3600 0.3650 54,677 -0.02(-3.95%)
Jul 10, 2013 0.3400 0.3800 0.3400 0.3800 99,450 +0.04(+11.76%)
Jul 09, 2013 0.3200 0.3400 0.3200 0.3400 667 +0.02(+6.25%)
Jul 08, 2013 0.3200 0.3200 0.3000 0.3200 12,623 +0.02(+6.67%)
Jul 05, 2013 0.3100 0.3200 0.3000 0.3000 60,450 +0.04(+17.65%)
Jul 03, 2013 0.2660 0.2660 0.2550 0.2550 8,000 -0.04(-15.00%)
Jul 02, 2013 0.2700 0.3100 0.2700 0.3000 11,550 +0.03(+11.11%)
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.