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: 12:49 PM EDT, May 7, 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 (%)
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%)
Jul 01, 2013 0.3000 0.3000 0.2700 0.2700 37,368 -0.05(-15.62%)
Jun 28, 2013 0.3200 0.3200 0.2700 0.3200 5,543 +0.00(+0.00%)
Jun 27, 2013 0.3290 0.3300 0.2580 0.3200 52,600 +0.00(+0.00%)
Jun 26, 2013 0.3700 0.3800 0.3100 0.3200 132,000 +0.00(+0.00%)
Jun 25, 2013 0.3010 0.3200 0.2200 0.3200 60,539 -0.02(-7.25%)
Jun 24, 2013 0.3500 0.3500 0.3410 0.3450 90,450 -0.03(-6.76%)
Jun 21, 2013 0.3750 0.3750 0.3500 0.3700 28,594 -0.01(-2.37%)
Jun 20, 2013 0.3900 0.3980 0.3500 0.3790 98,595 -0.00(-0.26%)
Jun 19, 2013 0.4000 0.4000 0.3700 0.3800 62,324 -0.02(-5.00%)
Jun 18, 2013 0.4000 0.4000 0.3900 0.4000 224,893 +0.01(+1.27%)
Jun 17, 2013 0.4000 0.4000 0.3750 0.3950 117,624 +0.01(+1.28%)
Jun 14, 2013 0.4300 0.4300 0.3700 0.3900 28,550 -0.04(-9.30%)
Jun 13, 2013 0.4000 0.4300 0.3800 0.4300 68,774 +0.03(+7.50%)
Jun 12, 2013 0.3700 0.4000 0.3500 0.4000 129,643 +0.00(+0.00%)
Jun 11, 2013 0.4100 0.4100 0.3700 0.4000 39,878 +0.00(+0.00%)
Jun 10, 2013 0.4000 0.4300 0.3900 0.4000 85,532 +0.01(+2.56%)
Jun 07, 2013 0.4000 0.4000 0.3850 0.3900 22,390 -0.01(-2.50%)
Jun 06, 2013 0.4000 0.4000 0.3800 0.4000 28,921 +0.00(+0.00%)
Jun 05, 2013 0.3800 0.4000 0.3800 0.4000 43,985 +0.00(+0.00%)
Jun 04, 2013 0.4800 0.4800 0.3110 0.4000 151,345 -0.05(-11.11%)
Jun 03, 2013 0.4600 0.4600 0.4000 0.4500 75,750 +0.01(+2.27%)
May 31, 2013 0.4500 0.4500 0.4000 0.4400 90,435 +0.01(+2.33%)
May 30, 2013 0.4600 0.4600 0.4300 0.4300 38,100 -0.04(-7.53%)
May 29, 2013 0.4650 0.4650 0.4650 0.4650 12,240 +0.00(+0.00%)
May 28, 2013 0.4700 0.4700 0.4400 0.4650 39,900 +0.03(+5.68%)
May 24, 2013 0.4600 0.4600 0.4400 0.4400 32,000 -0.01(-2.22%)
May 23, 2013 0.4400 0.4770 0.3770 0.4500 72,020 +0.01(+2.27%)
May 22, 2013 0.4600 0.4600 0.4400 0.4400 78,350 -0.02(-4.35%)
May 21, 2013 0.4400 0.4700 0.4200 0.4600 154,131 +0.04(+9.52%)
May 20, 2013 0.4100 0.4400 0.3800 0.4200 35,970 -0.01(-2.33%)
May 17, 2013 0.4500 0.4500 0.4300 0.4300 4,800 +0.00(+0.00%)
May 16, 2013 0.4598 0.4598 0.4000 0.4300 89,445 -0.01(-2.27%)
May 15, 2013 0.4400 0.4400 0.4400 0.4400 28,380 -0.01(-2.22%)
May 13, 2013 0.4500 0.4500 0.4200 0.4500 58,150 +0.00(+0.00%)
May 10, 2013 0.4000 0.4500 0.4000 0.4500 30,716 +0.05(+12.50%)
May 09, 2013 0.4500 0.4500 0.4000 0.4000 96,200 -0.03(-6.98%)
May 08, 2013 0.4400 0.4598 0.4300 0.4300 38,000 -0.03(-6.48%)
May 07, 2013 0.4550 0.4598 0.4500 0.4598 98,966 +0.00(+1.05%)
May 06, 2013 0.4000 0.4550 0.4000 0.4550 149,671 +0.05(+13.75%)
May 03, 2013 0.3400 0.4000 0.3970 0.4000 124,626 +0.00(+0.00%)
May 02, 2013 0.3200 0.4000 0.3200 0.4000 81,800 +0.02(+4.99%)
May 01, 2013 0.3400 0.3980 0.3400 0.3810 73,817 +0.05(+15.45%)
Apr 30, 2013 0.3980 0.3980 0.3300 0.3300 181,733 -0.07(-17.50%)
Apr 29, 2013 0.4300 0.4789 0.3950 0.4000 98,725 +0.00(+0.00%)
Apr 26, 2013 0.3900 0.4890 0.4000 0.4000 182,510 -0.09(-18.20%)
Apr 25, 2013 0.4950 0.4950 0.4200 0.4890 159,780 -0.02(-4.12%)
Apr 24, 2013 0.4400 0.5150 0.3700 0.5100 201,913 +0.05(+10.87%)
Apr 23, 2013 0.4101 0.5000 0.3600 0.4600 288,289 +0.10(+26.03%)
Apr 22, 2013 0.3000 0.3800 0.3000 0.3650 184,093 +0.07(+21.67%)
Apr 19, 2013 0.2900 0.3000 0.2900 0.3000 68,843 +0.02(+7.14%)
Apr 18, 2013 0.2500 0.3000 0.2500 0.2800 134,400 +0.02(+7.69%)
Apr 17, 2013 0.2550 0.2600 0.2500 0.2600 109,121 +0.01(+4.00%)
Apr 16, 2013 0.2200 0.2500 0.2200 0.2500 23,000 +0.01(+4.17%)
Apr 15, 2013 0.2400 0.2400 0.2400 0.2400 22,679 +0.01(+4.35%)
Apr 12, 2013 0.2400 0.2400 0.2300 0.2300 15,121 +0.01(+4.55%)
Apr 11, 2013 0.2300 0.2300 0.2200 0.2200 6,000 +0.00(+0.00%)
Apr 10, 2013 0.2200 0.2200 0.2200 0.2200 2,200 -0.03(-12.00%)
Apr 09, 2013 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Apr 08, 2013 0.2600 0.2600 0.2500 0.2500 33,953 -0.01(-3.85%)
Apr 05, 2013 0.2600 0.2600 0.2500 0.2600 75,900 +0.01(+4.00%)
Apr 04, 2013 0.2500 0.2500 0.2400 0.2500 19,800 +0.01(+4.17%)
Apr 03, 2013 0.2400 0.2550 0.2400 0.2400 28,825 +0.00(+0.00%)
Apr 02, 2013 0.2400 0.2400 0.2400 0.2400 9,500 +0.02(+8.60%)
Apr 01, 2013 0.2200 0.2500 0.2200 0.2210 18,500 +0.00(+0.45%)
Mar 28, 2013 0.2200 0.2300 0.2090 0.2200 108,400 -0.00(-0.90%)
Mar 27, 2013 0.2290 0.2300 0.2200 0.2220 31,580 -0.01(-3.06%)
Mar 26, 2013 0.2000 0.2290 0.2000 0.2290 12,000 +0.03(+14.50%)
Mar 25, 2013 0.2290 0.2290 0.2000 0.2000 48,739 -0.00(-0.50%)
Mar 22, 2013 0.2010 0.2010 0.1950 0.2010 100,000 +0.00(+0.50%)
Mar 21, 2013 0.2000 0.2000 0.2000 0.2000 15,500 +0.00(+0.00%)
Mar 20, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 19, 2013 0.2100 0.2290 0.2000 0.2000 27,920 -0.01(-4.76%)
Mar 18, 2013 0.2000 0.2100 0.1950 0.2100 42,200 -0.01(-4.55%)
Mar 15, 2013 0.2100 0.2290 0.2100 0.2200 17,520 +0.01(+2.33%)
Mar 14, 2013 0.2000 0.2150 0.2000 0.2150 9,800 +0.01(+7.50%)
Mar 13, 2013 0.2200 0.2290 0.2000 0.2000 43,700 -0.03(-12.66%)
Mar 12, 2013 0.2300 0.2300 0.2290 0.2290 15,100 +0.01(+4.09%)
Mar 11, 2013 0.2210 0.2300 0.2200 0.2200 50,136 -0.01(-4.35%)
Mar 08, 2013 0.1900 0.2300 0.1900 0.2300 191,075 +0.03(+15.00%)
Mar 07, 2013 0.1999 0.2000 0.1900 0.2000 56,750 +0.02(+13.57%)
Mar 06, 2013 0.1850 0.2000 0.1761 0.1761 65,200 -0.03(-14.10%)
Mar 05, 2013 0.1751 0.2050 0.1751 0.2050 32,100 -0.02(-8.89%)
Mar 04, 2013 0.2100 0.2250 0.2000 0.2250 74,300 +0.02(+7.14%)
Mar 01, 2013 0.2000 0.2100 0.2000 0.2100 21,500 -0.01(-4.55%)
Feb 28, 2013 0.1900 0.2200 0.1450 0.2200 43,500 +0.03(+15.79%)
Feb 27, 2013 0.2200 0.2200 0.1900 0.1900 59,614 +0.05(+33.80%)
Feb 26, 2013 0.1950 0.1950 0.1420 0.1420 28,279 -0.03(-19.32%)
Feb 22, 2013 0.1810 0.2000 0.1700 0.1760 47,900 -0.02(-12.00%)
Feb 21, 2013 0.1800 0.2000 0.1800 0.2000 18,800 +0.03(+17.65%)
Feb 20, 2013 0.2000 0.2000 0.1700 0.1700 36,400 -0.03(-15.00%)
Feb 19, 2013 0.2100 0.2100 0.2000 0.2000 7,425 -0.01(-4.76%)
Feb 15, 2013 0.2200 0.2200 0.2000 0.2100 12,700 +0.00(+0.00%)
Feb 14, 2013 0.2200 0.2200 0.2100 0.2100 14,105 -0.01(-4.55%)
Feb 13, 2013 0.2100 0.2200 0.2100 0.2200 18,900 -0.01(-4.35%)
Feb 12, 2013 0.2300 0.2300 0.2300 0.2300 25,500 +0.00(+0.00%)
Feb 11, 2013 0.2350 0.2350 0.2150 0.2300 39,000 -0.00(-2.13%)
Feb 08, 2013 0.2300 0.2350 0.2150 0.2350 57,427 -0.02(-6.00%)
Feb 07, 2013 0.2300 0.2500 0.2300 0.2500 12,750 +0.02(+8.70%)
Feb 06, 2013 0.2300 0.2300 0.2200 0.2300 40,850 +0.01(+4.55%)
Feb 04, 2013 0.2300 0.2300 0.2200 0.2200 10,840 +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.