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 (%)
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%)
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.