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: 3:55 PM EDT, May 17, 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 (%)
Dec 31, 2014 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Dec 30, 2014 0.0570 0.0570 0.0570 0.0570 950 -0.01(-17.15%)
Dec 29, 2014 0.0685 0.0699 0.0570 0.0688 8,130 -0.00(-1.57%)
Dec 26, 2014 0.0699 0.0699 0.0699 0.0699 8,000 +0.01(+25.72%)
Dec 23, 2014 0.0556 0.0556 0.0556 0 -0.01(-16.89%)
Dec 22, 2014 0.0649 0.0669 0.0601 0.0669 87,684 +0.00(+0.00%)
Dec 19, 2014 0.0800 0.0800 0.0650 0.0669 73,058 +0.01(+11.50%)
Dec 18, 2014 0.0599 0.0600 0.0599 0.0600 51,875 +0.00(+0.17%)
Dec 17, 2014 0.0589 0.0599 0.0589 0.0599 5,600 -0.01(-10.46%)
Dec 16, 2014 0.0669 0.0669 37,610 +0.00(+0.00%)
Dec 15, 2014 0.0647 0.0669 0.0600 0.0669 29,400 -0.00(-0.59%)
Dec 12, 2014 0.0699 0.0800 0.0470 0.0673 396,272 -0.00(-3.72%)
Dec 11, 2014 0.0506 0.0800 0.0506 0.0699 154,369 +0.00(+7.54%)
Dec 10, 2014 0.0650 0.0650 0.0551 0.0650 324,111 +0.00(+1.56%)
Dec 09, 2014 0.0550 0.0640 0.0419 0.0640 134,850 -0.00(-1.54%)
Dec 08, 2014 0.0700 0.0700 0.0550 0.0650 104,678 +0.01(+22.64%)
Dec 05, 2014 0.0450 0.0530 0.0450 0.0530 132,424 +0.01(+31.19%)
Dec 04, 2014 0.0404 0.0500 0.0404 0.0404 71,578 -0.01(-22.31%)
Dec 03, 2014 0.0499 0.0520 0.0360 0.0520 106,519 +0.00(+0.00%)
Dec 02, 2014 0.0520 0.0520 0.0520 0.0520 6,048 +0.00(+7.88%)
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.