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 (%)
Aug 29, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 28, 2014 0.0800 0.0800 0.0640 0.0800 115,101 +0.01(+14.29%)
Aug 27, 2014 0.0700 0.0700 0.0700 109,409 +0.00(+0.00%)
Aug 26, 2014 0.0700 0.0700 0.0623 0.0700 37,300 -0.01(-10.26%)
Aug 25, 2014 0.0740 0.0780 0.0630 0.0780 54,100 +0.00(+0.00%)
Aug 22, 2014 0.0780 0.0780 0.0623 0.0780 24,214 +0.00(+0.00%)
Aug 21, 2014 0.0780 0.0780 0.0780 0.0780 53,982 -0.00(-0.64%)
Aug 20, 2014 0.0800 0.0800 0.0600 0.0785 339,567 +0.01(+12.14%)
Aug 19, 2014 0.0599 0.0700 0.0599 0.0700 186,974 +0.01(+16.86%)
Aug 18, 2014 0.0425 0.0654 0.0425 0.0599 485,244 -0.00(-3.39%)
Aug 15, 2014 0.0560 0.0620 0.0498 0.0620 650,490 -0.01(-8.82%)
Aug 14, 2014 0.0717 0.0865 0.0501 0.0680 684,658 -0.02(-24.02%)
Aug 13, 2014 0.1074 0.1074 0.0700 0.0895 498,546 -0.03(-24.79%)
Aug 12, 2014 0.1197 0.1250 0.1190 0.1190 183,364 -0.00(-0.67%)
Aug 11, 2014 0.1350 0.1389 0.0965 0.1198 568,367 -0.02(-13.19%)
Aug 08, 2014 0.1500 0.1550 0.1450 0.1380 213,964 -0.01(-8.00%)
Aug 07, 2014 0.1380 0.1500 0.1301 0.1500 57,252 +0.01(+7.14%)
Aug 06, 2014 0.1420 0.1420 0.1315 0.1400 104,350 -0.00(-1.34%)
Aug 05, 2014 0.1419 0.1419 0.1419 0.1419 1,400 -0.00(-1.25%)
Aug 04, 2014 0.1500 0.1500 0.1305 0.1437 78,843 -0.01(-3.56%)
Aug 01, 2014 0.1500 0.1550 0.1351 0.1490 85,430 -0.01(-6.88%)
Jul 31, 2014 0.1500 0.1600 0.1400 0.1600 201,418 +0.02(+14.20%)
Jul 30, 2014 0.1550 0.1550 0.1391 0.1401 127,536 -0.01(-6.22%)
Jul 29, 2014 0.1430 0.1494 0.1372 0.1494 519,681 +0.00(+1.01%)
Jul 28, 2014 0.1440 0.1499 0.1330 0.1479 154,757 +0.00(+0.61%)
Jul 25, 2014 0.1362 0.1470 0.1330 0.1470 57,600 +0.01(+7.93%)
Jul 24, 2014 0.1485 0.1485 0.1357 0.1362 59,560 -0.01(-6.07%)
Jul 23, 2014 0.1495 0.1495 0.1400 0.1450 51,785 -0.00(-3.01%)
Jul 22, 2014 0.1495 0.1495 0.1324 0.1495 109,850 +0.01(+6.79%)
Jul 21, 2014 0.1301 0.1599 0.1301 0.1400 93,601 -0.02(-11.39%)
Jul 18, 2014 0.1600 0.1600 0.1580 0.1580 18,312 -0.00(-1.25%)
Jul 17, 2014 0.1590 0.1700 0.1500 0.1600 56,536 +0.00(+0.00%)
Jul 16, 2014 0.1650 0.1664 0.1590 0.1600 92,879 +0.00(+0.00%)
Jul 15, 2014 0.1748 0.1748 0.1315 0.1600 75,697 -0.01(-8.52%)
Jul 14, 2014 0.1600 0.1749 0.1202 0.1749 81,104 +0.01(+9.31%)
Jul 11, 2014 0.1600 0.1600 0.1500 0.1600 13,348 +0.00(+1.59%)
Jul 10, 2014 0.1588 0.1588 0.1575 0.1575 12,000 -0.00(-0.82%)
Jul 09, 2014 0.1600 0.1600 0.1571 0.1588 122,451 -0.00(-0.75%)
Jul 08, 2014 0.1800 0.1800 0.1500 0.1600 49,743 +0.01(+6.67%)
Jul 07, 2014 0.1350 0.1516 0.1350 0.1500 44,745 +0.03(+25.00%)
Jul 03, 2014 0.1200 0.1200 0.1200 0 -0.03(-19.46%)
Jul 02, 2014 0.1300 0.1500 0.1192 0.1490 184,979 +0.03(+21.34%)
Jul 01, 2014 0.1300 0.1379 0.1218 0.1228 69,826 -0.01(-4.73%)
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%)
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.