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: 2:05 PM EDT, Apr 26, 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 (%)
Feb 28, 2014 0.1850 0.2000 0.1720 0.2000 0 +0.01(+2.62%)
Feb 27, 2014 0.2197 0.2197 0.1900 0.1949 106,770 -0.02(-7.19%)
Feb 26, 2014 0.2200 0.2200 0.2002 0.2100 92,580 +0.01(+5.00%)
Feb 25, 2014 0.2091 0.2200 0.2000 0.2000 43,431 -0.02(-8.05%)
Feb 24, 2014 0.2199 0.2199 0.2090 0.2175 71,330 +0.00(+1.16%)
Feb 21, 2014 0.2199 0.2199 0.2150 0.2150 0 -0.00(-2.23%)
Feb 20, 2014 0.2300 0.2400 0.2100 0.2199 141,286 -0.01(-4.35%)
Feb 19, 2014 0.2350 0.2350 0.2151 0.2299 74,343 -0.00(-0.04%)
Feb 18, 2014 0.2299 0.2450 0.2250 0.2300 119,176 +0.01(+4.55%)
Feb 14, 2014 0.2200 0.2200 0.2200 0 +0.01(+4.71%)
Feb 13, 2014 0.2150 0.2440 0.2057 0.2101 166,473 -0.00(-2.28%)
Feb 12, 2014 0.2150 0.2150 0.2000 0.2150 119,982 +0.00(+0.00%)
Feb 11, 2014 0.2150 0.2200 0.2130 0.2150 151,316 +0.00(+0.00%)
Feb 10, 2014 0.1900 0.2150 0.1900 0.2150 292,014 +0.02(+9.69%)
Feb 07, 2014 0.1900 0.1960 0.1800 0.1960 0 +0.02(+8.89%)
Feb 06, 2014 0.1900 0.1900 0.1800 0.1800 25,181 -0.01(-5.26%)
Feb 05, 2014 0.1900 0.1930 0.1800 0.1900 129,930 +0.01(+2.70%)
Feb 04, 2014 0.1850 0.1850 0.1700 0.1850 71,599 -0.01(-2.63%)
Feb 03, 2014 0.1800 0.1900 0.1750 0.1900 171,092 -0.00(-1.30%)
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%)
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.