Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartmetric Inc (OP: SMME )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 9:30 AM 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 29, 2019 0.1000 0.1000 0.0800 0.1000 56,600 +0.00(+0.00%)
Mar 28, 2019 0.0850 0.1000 0.0850 0.1000 1,900 +0.01(+10.99%)
Mar 27, 2019 0.0901 0.0901 0.0901 0.0901 2,400 -0.01(-9.90%)
Mar 26, 2019 0.1000 0.1000 0.0850 0.1000 73,445 +0.00(+0.00%)
Mar 25, 2019 0.0880 0.1000 0.0880 0.1000 24,590 +0.00(+0.00%)
Mar 22, 2019 0.0950 0.1000 0.0870 0.1000 103,400 +0.01(+5.26%)
Mar 21, 2019 0.0900 0.0950 0.0660 0.0950 18,135 -0.01(-5.00%)
Mar 20, 2019 0.0900 0.1000 0.0850 0.1000 204,693 +0.01(+11.11%)
Mar 19, 2019 0.0900 0.0900 0.0830 0.0900 16,726 +0.00(+5.88%)
Mar 18, 2019 0.1000 0.1000 0.0800 0.0850 4,085 -0.01(-15.00%)
Mar 15, 2019 0.1025 0.1025 0.0750 0.1000 146,500 +0.00(+0.00%)
Mar 14, 2019 0.0800 0.1000 0.0700 0.1000 202,681 +0.01(+11.11%)
Mar 13, 2019 0.1040 0.1040 0.0610 0.0900 531,732 -0.01(-14.12%)
Mar 12, 2019 0.0600 0.1490 0.0510 0.1048 1,035,953 +0.05(+88.83%)
Mar 11, 2019 0.0590 0.0600 0.0545 0.0555 69,100 +0.00(+1.83%)
Mar 08, 2019 0.0590 0.0590 0.0545 0.0545 40,000 -0.00(-7.63%)
Mar 07, 2019 0.0362 0.0590 0.0362 0.0590 40,100 +0.00(+3.51%)
Mar 06, 2019 0.0520 0.0600 0.0520 0.0570 119,640 +0.01(+9.62%)
Mar 05, 2019 0.0426 0.0520 0.0400 0.0520 106,100 -0.00(-3.70%)
Mar 04, 2019 0.0355 0.0540 0.0354 0.0540 8,095 +0.00(+0.00%)
Mar 01, 2019 0.0540 0.0540 0.0375 0.0540 10,700 +0.02(+52.97%)
Feb 28, 2019 0.0410 0.0410 0.0353 0.0353 35,000 -0.02(-34.63%)
Feb 27, 2019 0.0540 0.0540 0.0400 0.0540 25,175 +0.00(+0.00%)
Feb 26, 2019 0.0420 0.0540 0.0420 0.0540 5,500 +0.00(+8.00%)
Feb 25, 2019 0.0540 0.0540 0.0500 0.0500 19,513 -0.00(-7.41%)
Feb 22, 2019 0.0500 0.0540 0.0500 0.0540 3,400 +0.00(+8.00%)
Feb 21, 2019 0.0510 0.0510 0.0500 0.0500 12,400 +0.00(+0.00%)
Feb 20, 2019 0.0500 0.0500 0.0500 0.0500 6,385 -0.00(-7.41%)
Feb 19, 2019 0.0351 0.0540 0.0351 0.0540 9,175 +0.01(+36.02%)
Feb 15, 2019 0.0376 0.0450 0.0376 0.0397 7,900 -0.01(-20.60%)
Feb 14, 2019 0.0371 0.0500 0.0371 0.0500 2,554 +0.00(+0.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0 +0.01(+19.33%)
Feb 11, 2019 0.0441 0.0540 0.0419 0.0419 28,881 -0.01(-14.84%)
Feb 08, 2019 0.0490 0.0540 0.0490 0.0492 51,800 +0.00(+2.07%)
Feb 07, 2019 0.0490 0.0500 0.0482 0.0482 20,135 -0.01(-10.74%)
Feb 06, 2019 0.0490 0.0540 0.0490 0.0540 2,765 +0.00(+10.20%)
Feb 05, 2019 0.0490 0.0490 0.0490 0.0490 12,600 +0.02(+63.33%)
Feb 04, 2019 0.0201 0.0400 0.0201 0.0300 269,496 -0.02(-38.78%)
Jan 31, 2019 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Jan 30, 2019 0.0299 0.0490 0.0299 0.0490 10,500 +0.00(+0.00%)
Jan 29, 2019 0.0401 0.0490 0.0395 0.0490 167,250 -0.00(-2.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0 +0.01(+16.82%)
Jan 22, 2019 0.0428 0.0428 0.0428 0 -0.01(-22.04%)
Jan 18, 2019 0.0549 0.0549 0.0549 0.0549 7,300 +0.00(+0.00%)
Jan 17, 2019 0.0549 0.0549 0.0549 0.0549 11,528 +0.00(+0.00%)
Jan 15, 2019 0.0549 0.0549 0.0549 0 +0.00(+4.97%)
Jan 14, 2019 0.0599 0.0599 0.0450 0.0523 18,875 +0.01(+28.82%)
Jan 11, 2019 0.0450 0.0450 0.0400 0.0406 5,800 -0.02(-31.19%)
Jan 10, 2019 0.0287 0.0590 0.0287 0.0590 16,164 +0.02(+47.50%)
Jan 09, 2019 0.0400 0.0400 0.0400 0.0400 8,550 -0.02(-33.22%)
Jan 07, 2019 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
Jan 04, 2019 0.0598 0.0599 0.0598 0.0599 13,000 +0.00(+0.17%)
Jan 03, 2019 0.0350 0.0598 0.0350 0.0598 4,270 +0.02(+70.86%)
Jan 02, 2019 0.0402 0.0599 0.0350 0.0350 49,230 -0.01(-22.74%)
Dec 28, 2018 0.0453 0.0453 0.0453 0 +0.01(+29.43%)
Dec 26, 2018 0.0350 0.0350 0.0350 0 -0.02(-31.37%)
Dec 20, 2018 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0.0500 17,745 +0.00(+0.00%)
Dec 18, 2018 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Dec 17, 2018 0.0201 0.0600 0.0201 0.0500 159,716 -0.00(-0.20%)
Dec 14, 2018 0.0550 0.0700 0.0501 0.0501 132,200 +0.00(+0.20%)
Dec 13, 2018 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-2.72%)
Dec 12, 2018 0.0500 0.0700 0.0500 0.0514 23,500 -0.00(-1.91%)
Dec 11, 2018 0.0552 0.0552 0.0524 0.0524 1,100 +0.00(+2.95%)
Dec 07, 2018 0.0509 0.0509 0.0509 0 -0.01(-21.69%)
Dec 06, 2018 0.0650 0.0650 0.0650 0.0650 1,500 +0.01(+8.33%)
Dec 04, 2018 0.0600 0.0600 0.0600 0.0600 54,200 +0.00(+0.00%)
Dec 03, 2018 0.0600 0.0699 0.0600 0.0600 19,965 +0.01(+19.52%)
Nov 30, 2018 0.0700 0.0700 0.0502 0.0502 10,900 -0.02(-28.29%)
Nov 29, 2018 0.0601 0.0700 0.0501 0.0700 67,211 +0.00(+0.00%)
Nov 28, 2018 0.0511 0.0700 0.0511 0.0700 8,200 +0.01(+16.67%)
Nov 27, 2018 0.0600 0.0600 0.0600 0.0600 3,300 +0.01(+20.00%)
Nov 26, 2018 0.0500 0.0600 0.0500 0.0500 41,780 +0.01(+42.86%)
Nov 21, 2018 0.0350 0.0350 0.0350 0 -0.02(-41.67%)
Nov 20, 2018 0.0600 0.0600 0.0600 0.0600 25,039 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0600 0.0600 0.0600 39,806 +0.00(+0.00%)
Nov 16, 2018 0.0499 0.0600 0.0499 0.0600 104,600 +0.01(+20.24%)
Nov 15, 2018 0.0475 0.0499 0.0450 0.0499 89,243 -0.01(-9.27%)
Nov 14, 2018 0.0456 0.0550 0.0456 0.0550 29,000 +0.00(+10.00%)
Nov 13, 2018 0.0548 0.0549 0.0500 0.0500 29,100 +0.00(+9.65%)
Nov 12, 2018 0.0456 0.0456 0.0456 0.0456 10,000 -0.00(-9.34%)
Nov 08, 2018 0.0503 0.0503 0.0503 0 -0.00(-8.55%)
Nov 06, 2018 0.0550 0.0550 0.0550 0 +0.01(+10.22%)
Nov 02, 2018 0.0499 0.0499 0.0499 0.0499 250 -0.00(-9.11%)
Nov 01, 2018 0.0401 0.0549 0.0401 0.0549 38,670 +0.01(+10.46%)
Oct 31, 2018 0.0350 0.0500 0.0350 0.0497 247,465 +0.02(+71.38%)
Oct 30, 2018 0.0350 0.0350 0.0275 0.0290 140,415 +0.00(+5.45%)
Oct 29, 2018 0.0288 0.0288 0.0275 0.0275 26,500 +0.01(+25.00%)
Oct 26, 2018 0.0354 0.0354 0.0200 0.0220 213,200 -0.01(-33.53%)
Oct 25, 2018 0.0363 0.0363 0.0331 0.0331 25,000 -0.01(-15.13%)
Oct 24, 2018 0.0400 0.0400 0.0390 0.0390 67,000 +0.00(+1.30%)
Oct 23, 2018 0.0405 0.0405 0.0375 0.0385 48,800 -0.01(-14.44%)
Oct 22, 2018 0.0400 0.0450 0.0326 0.0450 201,366 +0.00(+9.76%)
Oct 19, 2018 0.0340 0.0410 0.0340 0.0410 5,000 +0.00(+5.67%)
Oct 18, 2018 0.0325 0.0388 0.0325 0.0388 6,800 -0.01(-13.78%)
Oct 17, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Oct 16, 2018 0.0350 0.0450 0.0350 0.0450 130,330 +0.00(+12.22%)
Oct 15, 2018 0.0501 0.0501 0.0401 0.0401 137,672 -0.01(-19.96%)
Oct 12, 2018 0.0501 0.0501 0.0501 0.0501 10,000 +0.00(+0.00%)
Oct 10, 2018 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Oct 09, 2018 0.0501 0.0501 0.0501 0.0501 31,600 +0.00(+0.00%)
Oct 08, 2018 0.0501 0.0501 0.0501 0.0501 3,478 -0.00(-8.91%)
Oct 05, 2018 0.0600 0.0600 0.0550 0.0550 45,600 +0.00(+7.21%)
Oct 04, 2018 0.0506 0.0513 0.0501 0.0513 17,000 -0.00(-2.29%)
Oct 03, 2018 0.0565 0.0565 0.0501 0.0525 43,951 -0.01(-12.50%)
Oct 01, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 28, 2018 0.0450 0.0550 0.0450 0.0550 84,600 +0.00(+0.00%)
Sep 26, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 25, 2018 0.0550 0.0550 0.0550 0.0550 29,500 +0.00(+0.00%)
Sep 24, 2018 0.0550 0.0550 0.0550 0.0550 37,133 +0.00(+0.00%)
Sep 21, 2018 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Sep 20, 2018 0.0450 0.0550 0.0450 0.0550 207,800 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0550 0.0500 0.0550 18,620 +0.00(+0.00%)
Sep 18, 2018 0.0500 0.0550 0.0500 0.0550 21,400 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Sep 14, 2018 0.0550 0.0550 0.0530 0.0550 77,200 +0.01(+21.95%)
Sep 13, 2018 0.0550 0.0550 0.0451 0.0451 36,839 -0.02(-35.57%)
Sep 12, 2018 0.0520 0.0700 0.0505 0.0700 42,000 +0.02(+55.21%)
Sep 11, 2018 0.0560 0.0560 0.0402 0.0451 46,800 -0.01(-18.00%)
Sep 10, 2018 0.0499 0.0558 0.0499 0.0550 123,188 +0.01(+22.22%)
Sep 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+1.35%)
Sep 05, 2018 0.0421 0.0444 0.0420 0.0444 4,588 +0.00(+5.46%)
Sep 04, 2018 0.0500 0.0500 0.0401 0.0421 82,114 -0.01(-21.89%)
Aug 31, 2018 0.0539 0.0539 0.0539 0 +0.01(+36.46%)
Aug 30, 2018 0.0380 0.0450 0.0380 0.0395 102,186 -0.00(-10.02%)
Aug 29, 2018 0.0410 0.0439 0.0410 0.0439 80,500 +0.00(+7.07%)
Aug 28, 2018 0.0386 0.0410 0.0380 0.0410 5,000 +0.00(+7.89%)
Aug 27, 2018 0.0410 0.0410 0.0380 0.0380 14,800 -0.00(-7.32%)
Aug 22, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 21, 2018 0.0410 0.0410 0.0410 0.0410 6,501 +0.00(+7.89%)
Aug 20, 2018 0.0380 0.0380 0.0380 0.0380 15,105 +0.00(+0.00%)
Aug 17, 2018 0.0380 0.0380 0.0380 0.0380 300 -0.00(-7.32%)
Aug 16, 2018 0.0410 0.0410 0.0410 0.0410 5,000 +0.00(+1.74%)
Aug 14, 2018 0.0403 0.0403 0.0403 0 -0.00(-4.05%)
Aug 13, 2018 0.0420 0.0420 0.0420 0.0420 10,000 +0.00(+0.00%)
Aug 10, 2018 0.0420 0.0420 0.0420 0.0420 10,000 -0.00(-6.67%)
Aug 09, 2018 0.0450 0.0450 0.0450 0.0450 9,444 +0.00(+0.00%)
Aug 08, 2018 0.0380 0.0450 0.0380 0.0450 28,839 +0.01(+18.42%)
Aug 07, 2018 0.0440 0.0440 0.0380 0.0380 43,100 -0.00(-9.52%)
Aug 06, 2018 0.0500 0.0549 0.0420 0.0420 362,539 -0.01(-20.60%)
Aug 03, 2018 0.0529 0.0529 0.0529 0.0529 6,400 -0.00(-3.64%)
Aug 02, 2018 0.0549 0.0549 0.0549 0.0549 25,000 +0.01(+17.81%)
Aug 01, 2018 0.0470 0.0475 0.0450 0.0466 75,400 -0.00(-1.89%)
Jul 31, 2018 0.0582 0.0582 0.0421 0.0475 141,800 -0.01(-18.38%)
Jul 30, 2018 0.0506 0.0582 0.0500 0.0582 155,944 +0.01(+15.71%)
Jul 26, 2018 0.0503 0.0503 0.0503 0 -0.01(-13.72%)
Jul 24, 2018 0.0583 0.0583 0.0583 0 +0.00(+4.11%)
Jul 23, 2018 0.0575 0.0575 0.0537 0.0560 22,350 +0.01(+12.00%)
Jul 19, 2018 0.0500 0.0500 0.0500 0 -0.01(-13.04%)
Jul 18, 2018 0.0575 0.0575 0.0575 0.0575 21,286 +0.00(+0.00%)
Jul 17, 2018 0.0575 0.0575 0.0575 0.0575 10,000 +0.00(+0.00%)
Jul 16, 2018 0.0575 0.0575 0.0566 0.0575 4,680 +0.01(+19.54%)
Jul 13, 2018 0.0481 0.0481 0.0481 0.0481 2,094 +0.00(+0.00%)
Jul 12, 2018 0.0481 0.0481 0.0481 0.0481 7,000 -0.01(-16.35%)
Jul 06, 2018 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
Jul 05, 2018 0.0490 0.0575 0.0480 0.0575 3,108 +0.01(+17.35%)
Jul 03, 2018 0.0490 0.0490 0.0490 0 -0.00(-0.20%)
Jul 02, 2018 0.0491 0.0491 0.0491 0.0491 1,500 -0.01(-10.73%)
Jun 29, 2018 0.0575 0.0575 0.0550 0.0550 15,952 +0.00(+0.00%)
Jun 28, 2018 0.0550 0.0580 0.0549 0.0550 75,455 +0.00(+0.00%)
Jun 27, 2018 0.0560 0.0560 0.0550 0.0550 32,898 -0.00(-5.98%)
Jun 26, 2018 0.0560 0.0585 0.0560 0.0585 12,448 +0.00(+2.18%)
Jun 22, 2018 0.0573 0.0573 0.0573 0 +0.00(+2.23%)
Jun 21, 2018 0.0575 0.0575 0.0560 0.0560 10,500 -0.00(-4.27%)
Jun 20, 2018 0.0590 0.0590 0.0585 0.0585 3,400 +0.00(+0.86%)
Jun 19, 2018 0.0580 0.0580 0.0580 0.0580 500 +0.00(+3.57%)
Jun 15, 2018 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Jun 14, 2018 0.0604 0.0604 0.0560 0.0560 259,445 -0.00(-1.75%)
Jun 13, 2018 0.0609 0.0609 0.0570 0.0570 74,129 -0.00(-0.18%)
Jun 12, 2018 0.0561 0.0604 0.0561 0.0571 30,005 +0.00(+1.96%)
Jun 11, 2018 0.0610 0.0610 0.0560 0.0560 60,225 -0.01(-13.85%)
Jun 08, 2018 0.0610 0.0650 0.0560 0.0650 12,300 +0.00(+1.56%)
Jun 06, 2018 0.0640 0.0640 0.0640 0 +0.01(+16.15%)
Jun 05, 2018 0.0604 0.0604 0.0551 0.0551 146,705 -0.00(-8.32%)
Jun 01, 2018 0.0601 0.0601 0.0601 0 -0.00(-6.09%)
May 31, 2018 0.0650 0.0650 0.0640 0.0640 253,869 +0.00(+6.49%)
May 29, 2018 0.0601 0.0601 0.0601 0 +0.00(+0.00%)
May 25, 2018 0.0601 0.0601 0.0601 0 -0.00(-5.21%)
May 24, 2018 0.0635 0.0635 0.0634 0.0634 9,300 +0.00(+0.38%)
May 22, 2018 0.0632 0.0632 0.0632 0 +0.00(+5.09%)
May 18, 2018 0.0601 0.0601 0.0601 0 -0.00(-5.35%)
May 17, 2018 0.0635 0.0635 0.0635 0.0635 25,196 +0.00(+0.00%)
May 15, 2018 0.0635 0.0635 0.0635 0 +0.00(+5.48%)
May 14, 2018 0.0600 0.0602 0.0600 0.0602 10,000 +0.00(+0.33%)
May 11, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-0.58%)
May 10, 2018 0.0604 0.0604 0.0604 0.0604 4,700 +0.00(+0.58%)
May 09, 2018 0.0650 0.0675 0.0600 0.0600 199,454 -0.00(-0.17%)
May 08, 2018 0.0601 0.0601 0.0600 0.0601 64,600 -0.00(-6.09%)
May 07, 2018 0.0650 0.0650 0.0640 0.0640 84,590 +0.00(+1.59%)
May 04, 2018 0.0550 0.0630 0.0550 0.0630 4,150 +0.00(+5.00%)
May 03, 2018 0.0599 0.0630 0.0599 0.0600 101,250 +0.00(+8.89%)
May 02, 2018 0.0551 0.0551 0.0551 0.0551 16,577 -0.01(-13.91%)
May 01, 2018 0.0600 0.0640 0.0600 0.0640 45,333 +0.00(+1.43%)
Apr 30, 2018 0.0550 0.0631 0.0550 0.0631 43,488 +0.01(+14.73%)
Apr 27, 2018 0.0550 0.0550 0.0550 0.0550 13,620 +0.00(+0.00%)
Apr 26, 2018 0.0543 0.0550 0.0543 0.0550 11,400 +0.00(+10.00%)
Apr 25, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Apr 24, 2018 0.0500 0.0500 0.0500 0.0500 800 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2018 0.0501 0.0501 0.0500 0.0500 20,949 -0.00(-6.45%)
Apr 12, 2018 0.0534 0.0534 0.0534 0 +0.00(+9.53%)
Apr 11, 2018 0.0492 0.0580 0.0482 0.0488 81,000 +0.00(+8.20%)
Apr 10, 2018 0.0580 0.0580 0.0450 0.0451 108,297 -0.01(-22.24%)
Apr 09, 2018 0.0600 0.0600 0.0580 0.0580 16,850 -0.00(-3.33%)
Apr 06, 2018 0.0517 0.0600 0.0517 0.0600 29,080 -0.00(-6.25%)
Apr 05, 2018 0.0410 0.0640 0.0410 0.0640 48,128 +0.00(+0.00%)
Apr 04, 2018 0.0640 0.0640 0.0601 0.0640 48,550 +0.00(+0.00%)
Apr 03, 2018 0.0595 0.0640 0.0595 0.0640 19,100 +0.00(+6.67%)
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.