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 (%)
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%)
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.