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 30, 2019 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+11.43%)
Sep 27, 2019 0.0400 0.0400 0.0350 0.0350 6,500 -0.01(-16.47%)
Sep 26, 2019 0.0330 0.0419 0.0330 0.0419 2,000 +0.01(+19.37%)
Sep 25, 2019 0.0351 0.0351 0.0351 0.0351 500 +0.00(+0.29%)
Sep 23, 2019 0.0350 0.0350 0.0350 0 -0.00(-0.28%)
Sep 20, 2019 0.0300 0.0410 0.0300 0.0351 82,100 +0.00(+8.00%)
Sep 19, 2019 0.0330 0.0330 0.0310 0.0325 12,250 -0.01(-22.43%)
Sep 18, 2019 0.0310 0.0419 0.0299 0.0419 59,000 +0.01(+33.02%)
Sep 17, 2019 0.0320 0.0320 0.0311 0.0315 32,345 -0.00(-10.00%)
Sep 16, 2019 0.0350 0.0350 0.0350 0.0350 68,047 -0.00(-10.26%)
Sep 13, 2019 0.0390 0.0390 0.0390 0.0390 2,500 -0.00(-2.50%)
Sep 12, 2019 0.0410 0.0410 0.0360 0.0400 51,700 +0.00(+0.00%)
Sep 11, 2019 0.0396 0.0450 0.0396 0.0400 132,000 +0.01(+14.61%)
Sep 10, 2019 0.0262 0.0349 0.0250 0.0349 142,045 +0.00(+6.08%)
Sep 09, 2019 0.0260 0.0398 0.0260 0.0329 1,500 -0.01(-15.64%)
Sep 06, 2019 0.0250 0.0390 0.0250 0.0390 2,000 -0.00(-2.01%)
Sep 05, 2019 0.0244 0.0398 0.0244 0.0398 1,707 +0.01(+35.37%)
Sep 04, 2019 0.0241 0.0350 0.0241 0.0294 7,900 -0.01(-15.76%)
Sep 03, 2019 0.0349 0.0349 0.0349 0.0349 2,500 -0.00(-0.29%)
Aug 30, 2019 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+7.69%)
Aug 29, 2019 0.0300 0.0325 0.0253 0.0325 15,600 -0.00(-7.14%)
Aug 28, 2019 0.0350 0.0350 0.0350 0.0350 1,400 +0.00(+0.00%)
Aug 27, 2019 0.0349 0.0350 0.0349 0.0350 25,772 -0.00(-11.84%)
Aug 26, 2019 0.0375 0.0397 0.0354 0.0397 16,600 +0.01(+15.41%)
Aug 23, 2019 0.0488 0.0488 0.0241 0.0344 50,700 -0.00(-4.44%)
Aug 22, 2019 0.0350 0.0444 0.0350 0.0360 16,200 +0.00(+3.15%)
Aug 21, 2019 0.0489 0.0489 0.0299 0.0349 23,315 +0.00(+5.76%)
Aug 20, 2019 0.0380 0.0390 0.0330 0.0330 59,084 -0.00(-13.16%)
Aug 19, 2019 0.0389 0.0389 0.0296 0.0380 149,596 +0.01(+15.85%)
Aug 16, 2019 0.0399 0.0399 0.0328 0.0328 49,200 +0.00(+2.82%)
Aug 15, 2019 0.0300 0.0469 0.0278 0.0319 1,555,853 +0.00(+6.33%)
Aug 14, 2019 0.0357 0.0357 0.0300 0.0300 50,000 +0.00(+1.69%)
Aug 13, 2019 0.0325 0.0325 0.0292 0.0295 291,453 -0.00(-9.23%)
Aug 12, 2019 0.0270 0.0390 0.0270 0.0325 613,972 +0.01(+27.45%)
Aug 09, 2019 0.0319 0.0319 0.0255 0.0255 288,600 -0.00(-6.59%)
Aug 08, 2019 0.0319 0.0319 0.0271 0.0273 420,368 -0.00(-9.00%)
Aug 07, 2019 0.0350 0.0350 0.0300 0.0300 921,705 +0.00(+0.00%)
Aug 06, 2019 0.0294 0.0300 0.0290 0.0300 234,454 -0.00(-11.24%)
Aug 05, 2019 0.0313 0.0338 0.0300 0.0338 322,907 +0.00(+0.30%)
Aug 02, 2019 0.0359 0.0359 0.0300 0.0337 336,600 -0.00(-0.88%)
Aug 01, 2019 0.0340 0.0340 0.0340 0.0340 129,410 -0.00(-5.29%)
Jul 31, 2019 0.0340 0.0359 0.0340 0.0359 53,700 +0.00(+5.59%)
Jul 30, 2019 0.0350 0.0357 0.0330 0.0340 207,070 +0.00(+0.00%)
Jul 29, 2019 0.0398 0.0398 0.0340 0.0340 18,315 -0.00(-9.09%)
Jul 26, 2019 0.0400 0.0400 0.0374 0.0374 137,200 -0.00(-6.50%)
Jul 25, 2019 0.0480 0.0480 0.0400 0.0400 1,475,023 -0.02(-29.08%)
Jul 24, 2019 0.0350 0.0564 0.0347 0.0564 487,889 +0.02(+65.88%)
Jul 23, 2019 0.0375 0.0375 0.0340 0.0340 72,484 -0.00(-4.49%)
Jul 22, 2019 0.0330 0.0380 0.0330 0.0356 10,440 -0.00(-6.07%)
Jul 19, 2019 0.0390 0.0390 0.0321 0.0379 283,800 -0.00(-2.82%)
Jul 18, 2019 0.0410 0.0410 0.0390 0.0390 194,314 -0.00(-2.50%)
Jul 17, 2019 0.0538 0.0538 0.0330 0.0400 364,390 -0.01(-13.04%)
Jul 16, 2019 0.0412 0.0525 0.0412 0.0460 94,200 -0.00(-9.45%)
Jul 15, 2019 0.0410 0.0565 0.0410 0.0508 7,148 -0.01(-10.09%)
Jul 12, 2019 0.0500 0.0567 0.0500 0.0565 115,300 +0.01(+13.23%)
Jul 11, 2019 0.0550 0.0590 0.0333 0.0499 441,339 -0.01(-11.05%)
Jul 10, 2019 0.0561 0.0561 0.0561 0.0561 500 -0.00(-6.50%)
Jul 09, 2019 0.0600 0.0600 0.0550 0.0600 21,486 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0600 0.0600 0.0600 100 +0.00(+5.82%)
Jul 05, 2019 0.0518 0.0590 0.0446 0.0567 39,800 -0.00(-3.74%)
Jul 02, 2019 0.0589 0.0589 0.0589 0 +0.00(+5.18%)
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.