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: 3:37 PM EDT, May 2, 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 (%)
Aug 31, 2021 0.0145 0.0145 0.0100 0.0119 2,144,761 +0.00(+40.00%)
Aug 30, 2021 0.0089 0.0089 0.0085 0.0085 71,140 -0.00(-4.49%)
Aug 27, 2021 0.0091 0.0091 0.0070 0.0089 2,434,560 +0.00(+11.25%)
Aug 26, 2021 0.0091 0.0091 0.0080 0.0080 147,025 -0.00(-8.05%)
Aug 25, 2021 0.0089 0.0092 0.0085 0.0087 244,813 -0.00(-5.43%)
Aug 24, 2021 0.0079 0.0100 0.0071 0.0092 1,207,925 +0.00(+16.46%)
Aug 23, 2021 0.0080 0.0095 0.0078 0.0079 414,743 -0.00(-14.13%)
Aug 20, 2021 0.0075 0.0094 0.0075 0.0092 174,000 +0.00(+8.24%)
Aug 19, 2021 0.0096 0.0110 0.0062 0.0085 3,304,013 -0.00(-13.27%)
Aug 18, 2021 0.0100 0.0105 0.0094 0.0098 1,627,512 -0.00(-2.97%)
Aug 17, 2021 0.0101 0.0107 0.0096 0.0101 613,794 +0.00(+7.45%)
Aug 16, 2021 0.0101 0.0110 0.0094 0.0094 1,461,639 -0.00(-6.93%)
Aug 12, 2021 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Aug 11, 2021 0.0109 0.0120 0.0101 0.0101 530,066 -0.00(-7.34%)
Aug 10, 2021 0.0110 0.0120 0.0109 0.0109 960,124 -0.00(-0.91%)
Aug 09, 2021 0.0117 0.0117 0.0099 0.0110 342,678 +0.00(+5.77%)
Aug 06, 2021 0.0116 0.0116 0.0091 0.0104 2,001,929 -0.00(-11.11%)
Aug 05, 2021 0.0130 0.0130 0.0097 0.0117 1,896,424 -0.00(-10.00%)
Aug 04, 2021 0.0125 0.0130 0.0110 0.0130 47,455 -0.00(-2.99%)
Aug 03, 2021 0.0126 0.0134 0.0126 0.0134 9,453 -0.00(-4.29%)
Aug 02, 2021 0.0134 0.0147 0.0134 0.0140 15,004 +0.00(+0.00%)
Jul 30, 2021 0.0131 0.0140 0.0130 0.0140 89,039 +0.00(+4.48%)
Jul 29, 2021 0.0139 0.0139 0.0129 0.0134 32,135 -0.00(-3.60%)
Jul 28, 2021 0.0130 0.0139 0.0120 0.0139 11,140 +0.00(+6.92%)
Jul 27, 2021 0.0130 0.0130 0.0130 0.0130 1,010 +0.00(+0.00%)
Jul 26, 2021 0.0125 0.0140 0.0120 0.0130 120,533 +0.00(+8.33%)
Jul 23, 2021 0.0130 0.0130 0.0107 0.0120 66,176 -0.00(-1.64%)
Jul 22, 2021 0.0122 0.0122 0.0122 0.0122 15,311 +0.00(+0.00%)
Jul 21, 2021 0.0131 0.0131 0.0112 0.0122 15,118 +0.00(+0.00%)
Jul 20, 2021 0.0116 0.0122 0.0113 0.0122 97,889 +0.00(+0.00%)
Jul 19, 2021 0.0119 0.0122 0.0116 0.0122 255,674 +0.00(+0.00%)
Jul 16, 2021 0.0127 0.0127 0.0119 0.0122 31,405 +0.00(+0.83%)
Jul 15, 2021 0.0125 0.0125 0.0113 0.0121 829,757 +0.00(+0.83%)
Jul 14, 2021 0.0139 0.0139 0.0101 0.0120 2,494,996 -0.00(-14.29%)
Jul 13, 2021 0.0152 0.0152 0.0130 0.0140 672,515 +0.00(+0.00%)
Jul 12, 2021 0.0150 0.0150 0.0140 0.0140 1,773,698 -0.00(-6.67%)
Jul 09, 2021 0.0145 0.0152 0.0131 0.0150 331,728 +0.00(+3.45%)
Jul 08, 2021 0.0135 0.0149 0.0130 0.0145 1,829,428 -0.00(-4.61%)
Jul 07, 2021 0.0162 0.0267 0.0119 0.0152 28,113,206 -0.00(-9.52%)
Jul 06, 2021 0.0173 0.0235 0.0132 0.0168 11,747,997 -0.00(-13.85%)
Jul 02, 2021 0.0200 0.0200 0.0180 0.0195 100,732 +0.00(+5.41%)
Jul 01, 2021 0.0184 0.0185 0.0175 0.0185 16,174 +0.00(+11.45%)
Jun 30, 2021 0.0180 0.0180 0.0166 0.0166 406,539 -0.00(-3.49%)
Jun 29, 2021 0.0175 0.0179 0.0164 0.0172 188,863 +0.00(+0.58%)
Jun 28, 2021 0.0200 0.0200 0.0158 0.0171 133,624 -0.00(-5.00%)
Jun 25, 2021 0.0190 0.0190 0.0180 0.0180 14,900 -0.00(-9.55%)
Jun 24, 2021 0.0190 0.0200 0.0180 0.0199 55,578 -0.00(-0.50%)
Jun 23, 2021 0.0200 0.0200 0.0180 0.0200 197,194 +0.00(+0.50%)
Jun 22, 2021 0.0185 0.0199 0.0180 0.0199 431,000 +0.00(+11.80%)
Jun 21, 2021 0.0160 0.0184 0.0160 0.0178 1,227,907 +0.00(+9.20%)
Jun 18, 2021 0.0159 0.0163 0.0158 0.0163 17,224 +0.00(+0.62%)
Jun 17, 2021 0.0180 0.0180 0.0162 0.0162 323,177 -0.00(-8.99%)
Jun 16, 2021 0.0164 0.0185 0.0164 0.0178 167,537 +0.00(+3.49%)
Jun 15, 2021 0.0199 0.0200 0.0159 0.0172 48,054 -0.00(-9.47%)
Jun 14, 2021 0.0180 0.0190 0.0148 0.0190 547,018 +0.00(+2.15%)
Jun 11, 2021 0.0211 0.0211 0.0181 0.0186 346,056 -0.00(-6.53%)
Jun 10, 2021 0.0198 0.0212 0.0186 0.0199 81,585 +0.00(+0.51%)
Jun 09, 2021 0.0186 0.0212 0.0186 0.0198 52,071 -0.00(-5.71%)
Jun 08, 2021 0.0175 0.0244 0.0175 0.0210 153,603 -0.00(-15.32%)
Jun 07, 2021 0.0235 0.0250 0.0230 0.0248 151,383 +0.00(+7.83%)
Jun 04, 2021 0.0163 0.0240 0.0163 0.0230 33,086 -0.00(-9.45%)
Jun 03, 2021 0.0250 0.0254 0.0220 0.0254 5,484 -0.00(-6.62%)
Jun 02, 2021 0.0271 0.0272 0.0217 0.0272 82,544 +0.01(+23.08%)
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.