Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 2:42 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.0600	0.0600	0.0600	0.0600	500	+0.00(+0.00%)
Sep 28, 2017	0.0600	0.0600	0.0600	0.0600	76,666	+0.00(+0.00%)
Sep 27, 2017	0.0600	0.0600	0.0600	0.0600	186,000	+0.00(+5.26%)
Sep 26, 2017	0.0599	0.0600	0.0570	0.0570	88,345	-0.01(-20.83%)
Sep 25, 2017	0.0700	0.0720	0.0655	0.0720	366,500	+0.00(+1.41%)
Sep 22, 2017	0.0595	0.0710	0.0595	0.0710	314,300	+0.01(+14.91%)
Sep 21, 2017	0.0530	0.0618	0.0530	0.0618	6,900	+0.00(+8.40%)
Sep 20, 2017	0.0500	0.0570	0.0481	0.0570	184,500	+0.01(+14.00%)
Sep 19, 2017	0.0480	0.0500	0.0463	0.0500	20,000	+0.00(+7.99%)
Sep 18, 2017	0.0471	0.0471	0.0463	0.0463	21,270	-0.00(-5.51%)
Sep 15, 2017	0.0463	0.0499	0.0463	0.0490	63,150	-0.00(-1.80%)
Sep 14, 2017	0.0463	0.0500	0.0463	0.0499	210,284	-0.00(-9.11%)
Sep 13, 2017	0.0511	0.0570	0.0502	0.0549	117,700	-0.01(-8.50%)
Sep 12, 2017	0.0570	0.0600	0.0501	0.0600	34,200	+0.00(+0.00%)
Sep 11, 2017	0.0650	0.0650	0.0506	0.0600	491,916	-0.01(-9.09%)
Sep 08, 2017	0.0660	0.0660	0.0660	0.0660	9,000	+0.00(+1.54%)
Sep 06, 2017		0.0650	0.0650	0.0650	0	-0.00(-0.15%)
Sep 05, 2017	0.0690	0.0690	0.0650	0.0651	243,272	-0.00(-5.65%)

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.