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: 3:39 PM EDT, May 8, 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 (%)
Mar 31, 2016 0.0700 0.1500 0.0700 0.0900 248,429 +0.02(+28.57%)
Mar 30, 2016 0.0657 0.0700 0.0620 0.0700 134,553 +0.01(+12.90%)
Mar 29, 2016 0.0530 0.0620 0.0510 0.0620 172,290 +0.01(+24.00%)
Mar 28, 2016 0.0492 0.0610 0.0400 0.0500 266,400 +0.00(+0.20%)
Mar 24, 2016 0.0499 0.0499 0.0499 0 +0.01(+24.75%)
Mar 23, 2016 0.0399 0.0400 0.0399 0.0400 40,002 -0.00(-4.53%)
Mar 22, 2016 0.0374 0.0419 0.0374 0.0419 176,575 +0.00(+11.73%)
Mar 21, 2016 0.0377 0.0377 0.0375 0.0375 82,000 -0.00(-0.53%)
Mar 18, 2016 0.0307 0.0377 0.0307 0.0377 49,315 +0.00(+0.00%)
Mar 17, 2016 0.0331 0.0435 0.0322 0.0377 221,749 +0.01(+17.45%)
Mar 16, 2016 0.0350 0.0479 0.0321 0.0321 603,500 -0.00(-2.73%)
Mar 15, 2016 0.0360 0.0479 0.0330 0.0330 630,430 -0.00(-8.08%)
Mar 14, 2016 0.0500 0.0500 0.0302 0.0359 652,186 +0.00(+2.57%)
Mar 11, 2016 0.0399 0.0500 0.0301 0.0350 864,275 +0.01(+31.58%)
Mar 10, 2016 0.0400 0.0470 0.0266 0.0266 503,170 -0.01(-24.00%)
Mar 09, 2016 0.0600 0.0600 0.0284 0.0350 549,718 -0.02(-41.57%)
Mar 08, 2016 0.0370 0.0600 0.0234 0.0599 386,168 +0.02(+67.32%)
Mar 07, 2016 0.0397 0.0399 0.0358 0.0358 91,789 -0.00(-7.97%)
Mar 04, 2016 0.0392 0.0392 0.0389 0.0389 26,000 +0.00(+13.41%)
Mar 03, 2016 0.0336 0.0395 0.0336 0.0343 170,596 +0.00(+1.48%)
Mar 02, 2016 0.0336 0.0400 0.0336 0.0338 26,400 -0.01(-14.86%)
Mar 01, 2016 0.0400 0.0400 0.0335 0.0397 394,035 -0.00(-9.57%)
Feb 29, 2016 0.0352 0.0439 0.0352 0.0439 726 +0.00(+0.00%)
Feb 26, 2016 0.0439 0.0439 0.0438 0.0439 13,950 +0.01(+12.85%)
Feb 25, 2016 0.0410 0.0410 0.0351 0.0389 406,500 -0.00(-2.75%)
Feb 24, 2016 0.0420 0.0430 0.0400 0.0400 226,840 -0.00(-5.82%)
Feb 23, 2016 0.0459 0.0459 0.0421 0.0425 25,000 -0.00(-7.47%)
Feb 22, 2016 0.0650 0.0650 0.0423 0.0459 384,470 -0.00(-8.02%)
Feb 19, 2016 0.0451 0.0545 0.0421 0.0499 77,210 +0.01(+24.75%)
Feb 18, 2016 0.0510 0.0600 0.0400 0.0400 238,492 -0.01(-20.00%)
Feb 17, 2016 0.0450 0.0530 0.0450 0.0500 78,000 +0.00(+2.04%)
Feb 16, 2016 0.0491 0.0550 0.0490 0.0490 87,300 -0.00(-3.73%)
Feb 12, 2016 0.0509 0.0509 0.0509 0 -0.01(-15.17%)
Feb 11, 2016 0.0550 0.0600 0.0550 0.0600 54,241 +0.01(+17.65%)
Feb 10, 2016 0.0600 0.0600 0.0510 0.0510 69,904 -0.01(-10.53%)
Feb 09, 2016 0.0580 0.0590 0.0454 0.0570 381,678 -0.01(-12.17%)
Feb 08, 2016 0.0540 0.0699 0.0500 0.0649 99,893 +0.00(+6.25%)
Feb 05, 2016 0.0540 0.0623 0.0540 0.0611 52,700 -0.00(-0.68%)
Feb 03, 2016 0.0615 0.0615 0.0615 0 +0.01(+16.04%)
Feb 02, 2016 0.0530 0.0530 0.0530 0.0530 1,000 +0.00(+0.00%)
Feb 01, 2016 0.0500 0.0530 0.0500 0.0530 35,000 +0.00(+6.00%)
Jan 29, 2016 0.0600 0.0600 0.0500 0.0500 540,300 -0.00(-6.10%)
Jan 28, 2016 0.0630 0.0630 0.0502 0.0532 276,713 -0.01(-15.48%)
Jan 27, 2016 0.0590 0.0630 0.0530 0.0630 17,311 +0.00(+6.78%)
Jan 26, 2016 0.0601 0.0650 0.0530 0.0590 67,042 +0.00(+1.72%)
Jan 25, 2016 0.0700 0.0700 0.0580 0.0580 9,025 -0.01(-17.14%)
Jan 22, 2016 0.0506 0.0700 0.0506 0.0700 32,627 +0.02(+38.34%)
Jan 21, 2016 0.0599 0.0599 0.0505 0.0506 129,690 -0.01(-15.53%)
Jan 20, 2016 0.0590 0.0600 0.0590 0.0599 42,313 +0.01(+17.45%)
Jan 19, 2016 0.0500 0.0510 0.0500 0.0510 31,700 -0.00(-1.92%)
Jan 15, 2016 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
Jan 14, 2016 0.0697 0.0700 0.0455 0.0500 116,650 -0.02(-25.71%)
Jan 12, 2016 0.0673 0.0673 0.0673 0 +0.00(+0.45%)
Jan 11, 2016 0.0700 0.0700 0.0670 0.0670 60,955 +0.01(+10.74%)
Jan 08, 2016 0.0700 0.0700 0.0605 0.0605 227,521 -0.01(-13.57%)
Jan 07, 2016 0.0710 0.0710 0.0700 0.0700 35,595 -0.00(-6.67%)
Jan 06, 2016 0.0749 0.0750 0.0701 0.0750 21,053 +0.00(+0.00%)
Jan 05, 2016 0.0890 0.0890 0.0750 0.0750 124,091 -0.01(-15.73%)
Jan 04, 2016 0.0890 0.0890 0.0800 0.0890 36,113 +0.01(+18.35%)
Dec 31, 2015 0.0752 0.0752 0.0752 0 +0.00(+0.13%)
Dec 30, 2015 0.0752 0.0752 0.0751 0.0751 10,000 +0.00(+0.00%)
Dec 29, 2015 0.0800 0.0800 0.0751 0.0751 36,125 -0.00(-6.13%)
Dec 28, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Dec 24, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 23, 2015 0.0804 0.0804 0.0703 0.0750 145,309 -0.01(-6.25%)
Dec 22, 2015 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+5.26%)
Dec 21, 2015 0.0760 0.0760 0.0760 0.0760 12,128 -0.00(-5.00%)
Dec 18, 2015 0.0705 0.0800 0.0705 0.0800 14,378 +0.01(+8.11%)
Dec 17, 2015 0.0800 0.0800 0.0740 0.0740 6,200 -0.00(-1.33%)
Dec 16, 2015 0.0800 0.0800 0.0747 0.0750 81,417 -0.01(-6.25%)
Dec 15, 2015 0.0755 0.0800 0.0755 0.0800 51,080 +0.01(+7.96%)
Dec 11, 2015 0.0741 0.0741 0.0741 0 -0.01(-14.83%)
Dec 10, 2015 0.0820 0.0890 0.0800 0.0870 37,950 +0.01(+17.57%)
Dec 09, 2015 0.0755 0.0755 0.0740 0.0740 17,500 -0.00(-0.67%)
Dec 08, 2015 0.0755 0.0755 0.0745 0.0745 6,610 +0.00(+0.54%)
Dec 07, 2015 0.0759 0.0759 0.0741 0.0741 600 -0.01(-13.84%)
Dec 04, 2015 0.0890 0.0890 0.0860 0.0860 13,500 -0.00(-2.93%)
Dec 03, 2015 0.0887 0.0890 0.0850 0.0886 37,820 +0.00(+4.11%)
Dec 02, 2015 0.0890 0.0890 0.0851 0.0851 27,350 +0.01(+15.00%)
Dec 01, 2015 0.0890 0.0890 0.0740 0.0740 4,100 -0.01(-13.34%)
Nov 30, 2015 0.0705 0.0889 0.0705 0.0854 4,151 -0.00(-3.95%)
Nov 27, 2015 0.0889 0.0889 0.0889 0.0889 6,980 +0.01(+19.33%)
Nov 25, 2015 0.0745 0.0745 0.0745 0 -0.01(-16.29%)
Nov 24, 2015 0.0900 0.0900 0.0890 0.0890 28,773 -0.00(-0.89%)
Nov 23, 2015 0.0774 0.0898 0.0774 0.0898 66,374 +0.01(+16.05%)
Nov 20, 2015 0.0774 0.0774 0.0774 0.0774 224 +0.00(+1.82%)
Nov 19, 2015 0.0745 0.0761 0.0745 0.0760 33,000 -0.01(-15.56%)
Nov 18, 2015 0.0900 0.0900 0.0900 0.0900 45,020 +0.00(+0.00%)
Nov 17, 2015 0.0850 0.0900 0.0850 0.0900 25,680 +0.01(+12.36%)
Nov 16, 2015 0.0801 0.0801 0.0801 0.0801 2,490 -0.01(-11.00%)
Nov 13, 2015 0.0900 0.0900 0.0900 0.0900 3,800 +0.01(+9.22%)
Nov 11, 2015 0.0824 0.0824 0.0824 0 -0.01(-8.44%)
Nov 10, 2015 0.0879 0.0900 0.0813 0.0900 206,208 +0.00(+2.39%)
Nov 09, 2015 0.0880 0.0880 0.0811 0.0879 31,770 +0.00(+0.69%)
Nov 06, 2015 0.0878 0.0880 0.0811 0.0873 48,700 +0.01(+14.72%)
Nov 05, 2015 0.0880 0.0880 0.0760 0.0761 15,449 -0.01(-15.35%)
Nov 04, 2015 0.0850 0.0899 0.0754 0.0899 28,917 +0.00(+5.76%)
Nov 03, 2015 0.0900 0.0900 0.0750 0.0850 166,490 -0.00(-5.56%)
Nov 02, 2015 0.0705 0.0900 0.0705 0.0900 81,541 +0.01(+12.36%)
Oct 30, 2015 0.0900 0.0900 0.0801 0.0801 45,600 -0.01(-11.00%)
Oct 29, 2015 0.0900 0.0900 0.0900 0.0900 52,000 +0.00(+0.00%)
Oct 28, 2015 0.1000 0.1000 0.0800 0.0900 118,740 -0.00(-1.10%)
Oct 27, 2015 0.0911 0.0920 0.0910 0.0910 79,604 -0.01(-8.82%)
Oct 26, 2015 0.0998 0.0998 0.0998 0.0998 500 +0.00(+0.00%)
Oct 23, 2015 0.0911 0.0998 0.0910 0.0998 10,913 -0.00(-0.20%)
Oct 22, 2015 0.0987 0.1000 0.0900 0.1000 35,300 +0.00(+0.20%)
Oct 21, 2015 0.0910 0.0998 0.0900 0.0998 34,000 +0.00(+0.91%)
Oct 20, 2015 0.0988 0.0999 0.0900 0.0989 199,205 -0.00(-1.00%)
Oct 19, 2015 0.1000 0.1000 0.0999 0.0999 400 +0.01(+10.88%)
Oct 16, 2015 0.1000 0.1000 0.0901 0.0901 34,600 -0.01(-9.81%)
Oct 15, 2015 0.0999 0.0999 0.0900 0.0999 73,805 +0.01(+17.53%)
Oct 14, 2015 0.0701 0.0998 0.0701 0.0850 31,400 -0.01(-13.64%)
Oct 13, 2015 0.1000 0.1000 0.0851 0.0984 11,116 -0.00(-1.58%)
Oct 12, 2015 0.1000 0.1000 0.0950 0.1000 37,414 +0.00(+0.00%)
Oct 09, 2015 0.0950 0.1000 0.0940 0.1000 30,140 +0.01(+8.46%)
Oct 08, 2015 0.1000 0.1000 0.0922 0.0922 20,650 -0.01(-7.80%)
Oct 07, 2015 0.1000 0.1000 0.0988 0.1000 53,924 +0.00(+0.00%)
Oct 06, 2015 0.1075 0.1150 0.1000 0.1000 25,054 -0.01(-6.98%)
Oct 05, 2015 0.1180 0.1180 0.1075 0.1075 39,743 -0.01(-7.17%)
Oct 02, 2015 0.1180 0.1180 0.1000 0.1158 27,650 +0.02(+15.68%)
Oct 01, 2015 0.1002 0.1002 0.1001 0.1001 4,507 +0.01(+6.94%)
Sep 30, 2015 0.0936 0.0936 0.0936 0.0936 2,541 -0.01(-6.40%)
Sep 29, 2015 0.1014 0.1200 0.0932 0.1000 115,031 -0.01(-13.04%)
Sep 28, 2015 0.1099 0.1150 0.1001 0.1150 37,379 +0.01(+4.64%)
Sep 25, 2015 0.1149 0.1149 0.0937 0.1099 81,050 -0.01(-7.57%)
Sep 24, 2015 0.1200 0.1200 0.1021 0.1189 51,446 -0.00(-0.08%)
Sep 23, 2015 0.1000 0.1190 0.1000 0.1190 70,113 +0.02(+17.82%)
Sep 22, 2015 0.1001 0.1200 0.1000 0.1010 67,182 +0.01(+5.87%)
Sep 18, 2015 0.0954 0.0954 0.0954 0 -0.02(-20.43%)
Sep 17, 2015 0.1199 0.1199 0.1199 0.1199 17,300 +0.02(+25.55%)
Sep 16, 2015 0.0901 0.0955 0.0901 0.0955 12,000 -0.01(-11.16%)
Sep 15, 2015 0.1050 0.1075 0.1050 0.1075 14,010 +0.00(+3.69%)
Sep 14, 2015 0.1001 0.1087 0.1001 0.1037 11,925 -0.00(-1.27%)
Sep 11, 2015 0.1150 0.1300 0.1035 0.1050 75,992 -0.02(-18.03%)
Sep 10, 2015 0.1150 0.1281 0.1051 0.1281 143,501 +0.01(+9.02%)
Sep 09, 2015 0.1199 0.1199 0.1175 0.1175 29,028 +0.00(+0.00%)
Sep 08, 2015 0.1176 0.1287 0.1175 0.1175 52,833 -0.01(-8.20%)
Sep 04, 2015 0.1280 0.1280 0.1280 0 -0.00(-0.85%)
Sep 03, 2015 0.1290 0.1350 0.1290 0.1291 43,307 -0.00(-0.69%)
Sep 02, 2015 0.1200 0.1300 0.1153 0.1300 75,630 +0.01(+12.95%)
Sep 01, 2015 0.1200 0.1200 0.1151 0.1151 32,156 -0.00(-0.86%)
Aug 31, 2015 0.1151 0.1300 0.1151 0.1161 61,070 +0.00(+0.87%)
Aug 28, 2015 0.1190 0.1300 0.1150 0.1151 68,102 +0.01(+9.62%)
Aug 27, 2015 0.1299 0.1299 0.1050 0.1050 25,900 +0.00(+5.00%)
Aug 26, 2015 0.0969 0.1000 0.0950 0.1000 13,100 +0.00(+0.10%)
Aug 25, 2015 0.0910 0.0999 0.0910 0.0999 10,100 +0.01(+10.88%)
Aug 24, 2015 0.1050 0.1050 0.0701 0.0901 30,733 -0.02(-15.79%)
Aug 21, 2015 0.1100 0.1200 0.0272 0.1070 169,953 -0.01(-7.76%)
Aug 20, 2015 0.1000 0.1199 0.1000 0.1160 27,600 +0.01(+5.55%)
Aug 19, 2015 0.1001 0.1199 0.1000 0.1099 110,528 -0.01(-4.43%)
Aug 18, 2015 0.0900 0.1150 0.0900 0.1150 216,618 +0.02(+16.86%)
Aug 17, 2015 0.1000 0.1000 0.0850 0.0984 75,812 -0.00(-1.49%)
Aug 14, 2015 0.0925 0.0999 0.0925 0.0999 12,572 +0.00(+0.00%)
Aug 13, 2015 0.1003 0.1100 0.0901 0.0999 71,400 -0.02(-13.13%)
Aug 12, 2015 0.1001 0.1200 0.1001 0.1150 95,668 -0.02(-17.27%)
Aug 11, 2015 0.1390 0.1390 0.1390 0.1390 7,500 -0.01(-4.14%)
Aug 10, 2015 0.1181 0.1450 0.1181 0.1450 1,195 +0.03(+20.93%)
Aug 07, 2015 0.1100 0.1349 0.0901 0.1199 124,312 +0.00(+1.70%)
Aug 06, 2015 0.1151 0.1200 0.1100 0.1179 109,700 -0.00(-1.75%)
Aug 05, 2015 0.1290 0.1290 0.1195 0.1200 27,970 -0.00(-2.44%)
Aug 04, 2015 0.1400 0.1400 0.1101 0.1230 140,641 -0.02(-15.17%)
Aug 03, 2015 0.1500 0.1500 0.1420 0.1450 36,915 -0.01(-3.33%)
Jul 31, 2015 0.1490 0.1500 0.1351 0.1500 58,942 +0.01(+6.69%)
Jul 30, 2015 0.1400 0.1500 0.1400 0.1406 93,400 -0.00(-3.03%)
Jul 29, 2015 0.1450 0.1450 0.1440 0.1450 4,800 +0.00(+0.00%)
Jul 28, 2015 0.1450 0.1450 0.1221 0.1450 31,650 -0.01(-3.33%)
Jul 27, 2015 0.1512 0.1512 0.1400 0.1500 39,784 +0.01(+8.70%)
Jul 24, 2015 0.1300 0.1399 0.1285 0.1380 48,000 +0.00(+2.22%)
Jul 23, 2015 0.1537 0.1537 0.1350 0.1350 57,380 -0.01(-6.90%)
Jul 22, 2015 0.1450 0.1450 0.1450 0.1450 68,555 +0.00(+3.57%)
Jul 21, 2015 0.1400 0.1400 0.1385 0.1400 103,416 +0.02(+14.66%)
Jul 20, 2015 0.1400 0.1400 0.1221 0.1221 109,817 -0.01(-9.76%)
Jul 17, 2015 0.1449 0.1449 0.1353 0.1353 25,394 -0.00(-0.07%)
Jul 16, 2015 0.1354 0.1354 0.1354 0.1354 7,633 -0.01(-6.62%)
Jul 15, 2015 0.1450 0.1450 0.1445 0.1450 30,115 +0.00(+2.84%)
Jul 14, 2015 0.1425 0.1425 0.1400 0.1410 31,350 -0.00(-2.76%)
Jul 13, 2015 0.1515 0.1515 0.1425 0.1450 8,630 +0.00(+1.75%)
Jul 10, 2015 0.1290 0.1425 0.1290 0.1425 57,672 +0.02(+13.10%)
Jul 09, 2015 0.1220 0.1260 0.1220 0.1260 17,761 -0.00(-3.08%)
Jul 08, 2015 0.1221 0.1300 0.1220 0.1300 4,000 -0.00(-2.77%)
Jul 07, 2015 0.1221 0.1350 0.1220 0.1337 57,681 -0.01(-6.18%)
Jul 06, 2015 0.1425 0.1425 0.1424 0.1425 6,889 -0.00(-0.01%)
Jul 02, 2015 0.1425 0.1425 0.1425 0 +0.00(+0.01%)
Jul 01, 2015 0.1425 0.1425 0.1400 0.1425 7,050 -0.00(-0.01%)
Jun 30, 2015 0.1351 0.1450 0.1201 0.1425 9,596 +0.00(+1.87%)
Jun 29, 2015 0.1399 0.1399 0.1399 0.1399 2,345 -0.01(-3.45%)
Jun 26, 2015 0.1293 0.1450 0.1293 0.1449 82,481 +0.01(+3.57%)
Jun 25, 2015 0.1306 0.1399 0.1201 0.1399 53,200 +0.01(+7.62%)
Jun 24, 2015 0.1360 0.1360 0.1300 0.1300 7,500 -0.01(-7.14%)
Jun 23, 2015 0.1400 0.1400 0.1222 0.1400 4,800 +0.00(+1.43%)
Jun 22, 2015 0.1200 0.1400 0.1200 0.1380 46,905 +0.02(+13.97%)
Jun 19, 2015 0.1350 0.1400 0.1178 0.1211 116,451 -0.01(-8.08%)
Jun 18, 2015 0.1325 0.1325 0.1318 0.1318 4,587 -0.00(-2.41%)
Jun 17, 2015 0.1200 0.1350 0.1200 0.1350 85,251 +0.01(+8.00%)
Jun 16, 2015 0.1200 0.1250 0.1200 0.1250 13,000 +0.01(+4.17%)
Jun 15, 2015 0.1200 0.1200 0.1061 0.1200 50,031 +0.00(+0.00%)
Jun 12, 2015 0.1250 0.1250 0.1200 0.1200 93,934 -0.01(-4.00%)
Jun 11, 2015 0.1200 0.1250 0.1150 0.1250 115,022 +0.01(+4.17%)
Jun 10, 2015 0.1187 0.1200 0.1071 0.1200 50,523 +0.02(+17.65%)
Jun 09, 2015 0.1021 0.1100 0.1020 0.1020 20,000 +0.00(+0.89%)
Jun 08, 2015 0.1200 0.1300 0.1011 0.1011 89,923 -0.02(-15.75%)
Jun 05, 2015 0.1300 0.1300 0.1120 0.1200 153,751 +0.01(+9.09%)
Jun 04, 2015 0.1250 0.1290 0.1000 0.1100 251,652 -0.02(-14.12%)
Jun 03, 2015 0.1339 0.1380 0.1281 0.1281 37,688 -0.00(-1.77%)
Jun 02, 2015 0.1400 0.1400 0.1250 0.1304 92,908 -0.01(-9.94%)
Jun 01, 2015 0.1500 0.1500 0.1329 0.1448 55,530 -0.00(-0.14%)
May 29, 2015 0.1500 0.1500 0.1450 0.1450 82,000 +0.00(+0.00%)
May 28, 2015 0.1500 0.1500 0.1350 0.1450 107,628 -0.02(-9.38%)
May 27, 2015 0.1689 0.1490 0.1600 287,386 +0.00(+0.00%)
May 26, 2015 0.1600 0.1750 0.1500 0.1600 172,153 +0.00(+0.00%)
May 22, 2015 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
May 21, 2015 0.1289 0.1480 0.1250 0.1400 85,082 +0.02(+16.67%)
May 20, 2015 0.1200 0.1288 0.1200 0.1200 33,385 +0.00(+0.00%)
May 19, 2015 0.1300 0.1317 0.1200 0.1200 86,431 -0.01(-7.83%)
May 18, 2015 0.1470 0.1470 0.1301 0.1302 67,500 -0.01(-10.21%)
May 15, 2015 0.1340 0.1450 0.1330 0.1450 197,720 +0.01(+9.02%)
May 14, 2015 0.1500 0.1500 0.1201 0.1330 122,118 -0.00(-1.48%)
May 13, 2015 0.1450 0.1450 0.1200 0.1350 130,238 +0.01(+8.00%)
May 12, 2015 0.1050 0.1500 0.1030 0.1250 215,406 +0.02(+19.05%)
May 11, 2015 0.0955 0.1050 0.0949 0.1050 82,905 +0.01(+8.36%)
May 08, 2015 0.0850 0.0969 0.0840 0.0969 52,010 +0.01(+7.55%)
May 07, 2015 0.0966 0.1000 0.0901 0.0901 23,313 -0.01(-9.90%)
May 06, 2015 0.0700 0.1100 0.0700 0.1000 151,607 +0.01(+11.61%)
May 05, 2015 0.0901 0.1299 0.0875 0.0896 124,991 -0.02(-14.67%)
May 04, 2015 0.1184 0.1200 0.1050 0.1050 250,717 -0.01(-11.32%)
May 01, 2015 0.1540 0.1540 0.0902 0.1184 144,772 +0.02(+18.40%)
Apr 30, 2015 0.1200 0.1200 0.0900 0.1000 96,123 +0.00(+0.00%)
Apr 29, 2015 0.1200 0.1200 0.1000 0.1000 293,071 +0.00(+0.00%)
Apr 28, 2015 0.0800 0.1100 0.0800 0.1000 207,785 +0.02(+25.00%)
Apr 27, 2015 0.0700 0.0800 0.0700 0.0800 160,453 +0.01(+14.29%)
Apr 24, 2015 0.0799 0.0799 0.0620 0.0700 26,866 +0.01(+16.67%)
Apr 23, 2015 0.0579 0.0600 0.0511 0.0600 133,149 +0.01(+19.52%)
Apr 22, 2015 0.0500 0.0579 0.0492 0.0502 16,400 -0.01(-16.19%)
Apr 21, 2015 0.0501 0.0599 0.0481 0.0599 39,500 +0.01(+19.80%)
Apr 20, 2015 0.0600 0.0600 0.0450 0.0500 96,667 -0.01(-16.67%)
Apr 17, 2015 0.0600 0.0600 0.0600 0.0600 5,200 +0.00(+0.00%)
Apr 16, 2015 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Apr 15, 2015 0.0550 0.0600 0.0520 0.0600 50,478 +0.00(+9.09%)
Apr 14, 2015 0.0301 0.0550 0.0301 0.0550 5,600 +0.02(+46.67%)
Apr 13, 2015 0.0400 0.0400 0.0349 0.0375 82,784 -0.00(-3.85%)
Apr 10, 2015 0.0390 0.0400 0.0390 0.0390 57,922 +0.00(+0.00%)
Apr 09, 2015 0.0390 0.0390 0.0390 0.0390 6,000 -0.00(-2.50%)
Apr 08, 2015 0.0379 0.0400 0.0360 0.0400 91,865 +0.00(+5.54%)
Apr 07, 2015 0.0200 0.0379 0.0200 0.0379 113,460 -0.00(-5.25%)
Apr 06, 2015 0.0435 0.0498 0.0390 0.0400 155,534 -0.00(-7.19%)
Apr 02, 2015 0.0431 0.0431 0.0431 0 -0.01(-21.64%)
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.