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

Smartmetric Inc (OP: SMME )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 18, 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, 2017 0.0700 0.0730 0.0680 0.0720 175,442 +0.00(+5.88%)
Jun 29, 2017 0.0680 0.0680 0.0680 0.0680 2,550 +0.00(+4.62%)
Jun 27, 2017 0.0650 0.0650 0.0650 0 -0.01(-9.72%)
Jun 26, 2017 0.0700 0.0720 0.0625 0.0720 252,358 +0.01(+19.21%)
Jun 23, 2017 0.0651 0.0651 0.0604 0.0604 30,000 -0.00(-2.58%)
Jun 22, 2017 0.0649 0.0685 0.0620 0.0620 16,563 +0.00(+0.32%)
Jun 21, 2017 0.0610 0.0649 0.0610 0.0618 15,000 -0.00(-7.07%)
Jun 20, 2017 0.0600 0.0665 0.0600 0.0665 50,617 +0.01(+8.84%)
Jun 19, 2017 0.0740 0.0740 0.0611 0.0611 26,454 -0.00(-6.22%)
Jun 16, 2017 0.0710 0.0733 0.0605 0.0651 165,458 -0.00(-6.93%)
Jun 15, 2017 0.0673 0.0700 0.0673 0.0700 38,500 +0.00(+0.00%)
Jun 14, 2017 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 13, 2017 0.0642 0.0700 0.0620 0.0700 118,311 +0.01(+9.38%)
Jun 12, 2017 0.0700 0.0700 0.0640 0.0640 60,000 -0.00(-4.79%)
Jun 09, 2017 0.0700 0.0707 0.0620 0.0672 122,425 -0.00(-3.97%)
Jun 08, 2017 0.0629 0.0700 0.0621 0.0700 10,100 +0.01(+16.09%)
Jun 07, 2017 0.0700 0.0709 0.0603 0.0603 127,942 -0.01(-18.51%)
Jun 06, 2017 0.0710 0.0740 0.0710 0.0740 89,000 +0.00(+3.06%)
Jun 05, 2017 0.0724 0.0748 0.0700 0.0718 126,500 -0.00(-4.01%)
Jun 02, 2017 0.0700 0.0748 0.0700 0.0748 7,700 -0.00(-0.13%)
May 31, 2017 0.0749 0.0749 0.0749 0 +0.00(+7.00%)
May 30, 2017 0.0800 0.0800 0.0700 0.0700 81,300 -0.00(-6.67%)
May 26, 2017 0.0700 0.0750 0.0700 0.0750 106,966 +0.00(+7.14%)
May 25, 2017 0.0699 0.0755 0.0600 0.0700 308,483 -0.01(-12.50%)
May 24, 2017 0.0720 0.0800 0.0720 0.0800 29,406 +0.00(+0.00%)
May 23, 2017 0.1000 0.1000 0.0700 0.0800 21,500 -0.00(-3.03%)
May 22, 2017 0.0799 0.0825 0.0780 0.0825 154,710 +0.01(+17.86%)
May 18, 2017 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
May 17, 2017 0.0800 0.0800 0.0700 0.0710 189,238 -0.00(-4.05%)
May 16, 2017 0.0765 0.0825 0.0740 0.0740 243,244 +0.00(+0.00%)
May 11, 2017 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
May 10, 2017 0.0850 0.0850 0.0740 0.0740 6,901 -0.00(-1.33%)
May 09, 2017 0.0758 0.0760 0.0750 0.0750 62,775 -0.00(-1.32%)
May 05, 2017 0.0760 0.0760 0.0760 0 -0.00(-6.06%)
May 04, 2017 0.0848 0.0848 0.0770 0.0809 43,325 -0.00(-0.12%)
May 03, 2017 0.0859 0.0900 0.0810 0.0810 175,525 +0.00(+1.25%)
May 02, 2017 0.0800 0.0800 0.0800 0.0800 55,664 +0.00(+5.26%)
May 01, 2017 0.1000 0.1000 0.0760 0.0760 126,211 -0.00(-5.00%)
Apr 28, 2017 0.0610 0.0808 0.0610 0.0800 250,045 +0.01(+14.29%)
Apr 27, 2017 0.0659 0.0740 0.0611 0.0700 213,000 +0.00(+0.00%)
Apr 26, 2017 0.0700 0.0700 0.0700 0.0700 26,475 +0.00(+0.00%)
Apr 25, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 24, 2017 0.0730 0.0730 0.0699 0.0700 8,000 +0.01(+10.24%)
Apr 21, 2017 0.0720 0.0720 0.0635 0.0635 110,500 -0.01(-11.81%)
Apr 20, 2017 0.0720 0.0720 0.0720 0.0720 10,000 +0.00(+2.86%)
Apr 19, 2017 0.0700 0.0700 0.0700 0.0700 72,951 +0.00(+0.00%)
Apr 18, 2017 0.0700 0.0790 0.0700 0.0700 92,600 +0.00(+0.00%)
Apr 17, 2017 0.0700 0.0700 0.0700 0.0700 12,500 +0.00(+0.00%)
Apr 13, 2017 0.0650 0.0700 0.0650 0.0700 15,901 +0.01(+11.11%)
Apr 12, 2017 0.0630 0.0630 0.0630 0.0630 20,000 +0.00(+2.44%)
Apr 11, 2017 0.0563 0.0635 0.0500 0.0615 223,093 +0.00(+3.36%)
Apr 10, 2017 0.0634 0.0649 0.0595 0.0595 122,880 -0.01(-19.59%)
Apr 07, 2017 0.0650 0.0740 0.0631 0.0740 70,204 -0.00(-0.80%)
Apr 05, 2017 0.0746 0.0746 0.0746 0 +0.00(+1.36%)
Apr 04, 2017 0.0736 0.0736 0.0628 0.0736 7,210 -0.00(-3.16%)
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.