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: 3:47 PM EDT, May 1, 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, 2017 0.0653 0.0671 0.0653 0.0671 46,107 +0.00(+0.30%)
Jan 30, 2017 0.0750 0.0750 0.0652 0.0669 41,540 +0.00(+2.76%)
Jan 27, 2017 0.0709 0.0749 0.0651 0.0651 100,535 -0.00(-6.87%)
Jan 26, 2017 0.0715 0.0718 0.0680 0.0699 76,964 -0.00(-4.25%)
Jan 25, 2017 0.0803 0.0803 0.0730 0.0730 7,775 -0.02(-18.89%)
Jan 24, 2017 0.0751 0.0975 0.0740 0.0900 127,250 +0.02(+28.57%)
Jan 23, 2017 0.0734 0.0734 0.0700 0.0700 4,436 +0.00(+4.48%)
Jan 19, 2017 0.0670 0.0670 0.0670 0 -0.00(-4.29%)
Jan 18, 2017 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Jan 17, 2017 0.0700 0.0700 0.0700 0.0700 101,000 +0.00(+0.00%)
Jan 13, 2017 0.0700 0.0700 0.0700 0 -0.00(-3.17%)
Jan 12, 2017 0.0723 0.0723 0.0723 0.0723 2,000 +0.01(+7.90%)
Jan 10, 2017 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Jan 09, 2017 0.0670 0.0715 0.0670 0.0670 14,600 -0.01(-13.87%)
Jan 06, 2017 0.0671 0.0778 0.0671 0.0778 2,500 +0.01(+14.82%)
Jan 05, 2017 0.0680 0.0700 0.0650 0.0678 136,873 +0.00(+1.12%)
Jan 04, 2017 0.0670 0.0670 0.0670 0.0670 1,800 +0.00(+2.45%)
Jan 03, 2017 0.0652 0.0654 0.0652 0.0654 3,272 -0.00(-6.57%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 -0.00(-0.71%)
Dec 29, 2016 0.0780 0.0790 0.0705 0.0705 50,793 -0.00(-6.00%)
Dec 28, 2016 0.0780 0.0780 0.0750 0.0750 11,300 +0.01(+13.64%)
Dec 27, 2016 0.0729 0.0729 0.0652 0.0660 12,800 +0.00(+1.07%)
Dec 23, 2016 0.0653 0.0653 0.0653 0 +0.00(+0.00%)
Dec 22, 2016 0.0653 0.0653 0.0653 0.0653 800 -0.00(-6.71%)
Dec 21, 2016 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Dec 20, 2016 0.0652 0.0750 0.0652 0.0750 64,743 +0.01(+15.03%)
Dec 19, 2016 0.0652 0.0652 0.0652 0.0652 1,100 +0.00(+0.31%)
Dec 16, 2016 0.0790 0.0790 0.0650 0.0650 4,752 -0.01(-17.72%)
Dec 15, 2016 0.0830 0.0830 0.0600 0.0790 134,700 -0.00(-4.82%)
Dec 14, 2016 0.0888 0.0888 0.0830 0.0830 9,683 -0.01(-13.36%)
Dec 13, 2016 0.0880 0.0958 0.0880 0.0958 170,878 +0.00(+0.00%)
Dec 12, 2016 0.0990 0.0990 0.0850 0.0958 91,461 -0.00(-3.13%)
Dec 09, 2016 0.0790 0.0989 0.0790 0.0989 91,567 +0.02(+30.13%)
Dec 08, 2016 0.0700 0.0760 0.0700 0.0760 20,575 -0.01(-11.71%)
Dec 07, 2016 0.0861 0.0861 0.0861 0.0861 700 +0.02(+21.24%)
Dec 06, 2016 0.0650 0.1000 0.0650 0.0710 21,220 -0.01(-15.48%)
Dec 02, 2016 0.0840 0.0840 0.0840 0 +0.02(+40.00%)
Dec 01, 2016 0.0700 0.0700 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 30, 2016 0.0690 0.0690 0.0600 0.0600 668 +0.00(+0.00%)
Nov 29, 2016 0.0600 0.0600 0.0600 0.0600 1,900 -0.00(-1.64%)
Nov 25, 2016 0.0610 0.0610 0.0610 0 +0.00(+1.50%)
Nov 23, 2016 0.0601 0.0601 0.0601 0 -0.01(-14.14%)
Nov 22, 2016 0.0600 0.0700 0.0600 0.0700 25,782 -0.01(-12.34%)
Nov 18, 2016 0.0799 0.0799 0.0799 0 +0.00(+6.47%)
Nov 17, 2016 0.0750 0.0750 0.0750 0.0750 100 +0.00(+0.00%)
Nov 16, 2016 0.0772 0.0772 0.0750 0.0750 6,732 +0.00(+0.00%)
Nov 14, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 11, 2016 0.0750 0.0750 0.0750 0.0750 35,500 +0.00(+7.14%)
Nov 10, 2016 0.0700 0.0750 0.0700 0.0700 90,100 +0.00(+0.00%)
Nov 09, 2016 0.0700 0.0700 0.0700 0.0700 31,225 +0.00(+0.00%)
Nov 08, 2016 0.0700 0.0700 0.0700 0.0700 1,400 +0.00(+0.00%)
Nov 07, 2016 0.0751 0.0751 0.0700 0.0700 69,017 +0.00(+0.00%)
Nov 04, 2016 0.0766 0.0840 0.0700 0.0700 40,788 -0.01(-17.65%)
Nov 02, 2016 0.0850 0.0850 0.0850 0 +0.01(+21.26%)
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.