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: 3:28 PM EDT, May 3, 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, 2018 0.0601 0.0601 0.0600 0.0600 10,700 +0.00(+0.00%)
Feb 27, 2018 0.0555 0.0600 0.0550 0.0600 44,500 +0.00(+9.09%)
Feb 26, 2018 0.0560 0.0560 0.0550 0.0550 23,592 +0.00(+0.00%)
Feb 23, 2018 0.0575 0.0600 0.0550 0.0550 30,660 +0.00(+5.77%)
Feb 22, 2018 0.0520 0 +0.00(+0.00%)
Feb 21, 2018 0.0600 0.0600 0.0520 0.0520 4,300 -0.01(-13.33%)
Feb 20, 2018 0.0699 0.0699 0.0501 0.0600 21,450 +0.00(+9.09%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 -0.01(-8.49%)
Feb 15, 2018 0.0450 0.0671 0.0450 0.0601 74,500 -0.01(-10.30%)
Feb 14, 2018 0.0671 0.0671 0.0590 0.0670 81,453 -0.00(-0.15%)
Feb 13, 2018 0.0671 0.0671 0.0671 0.0671 10,000 +0.00(+0.00%)
Feb 12, 2018 0.0671 0.0671 0.0671 0.0671 1,654 +0.01(+10.00%)
Feb 09, 2018 0.0605 0.0650 0.0605 0.0610 11,998 -0.01(-11.59%)
Feb 08, 2018 0.0700 0.0700 0.0690 0.0690 6,898 +0.00(+0.00%)
Feb 07, 2018 0.0640 0.0690 0.0640 0.0690 7,000 +0.01(+13.11%)
Feb 06, 2018 0.0699 0.0699 0.0610 0.0610 21,502 -0.01(-12.73%)
Feb 05, 2018 0.0699 0.0699 0.0699 0.0699 5,000 +0.01(+12.74%)
Feb 02, 2018 0.0620 0.0700 0.0620 0.0620 37,540 -0.01(-8.82%)
Feb 01, 2018 0.0620 0.0680 0.0620 0.0680 15,200 -0.00(-2.86%)
Jan 31, 2018 0.0690 0.0700 0.0610 0.0700 11,646 +0.00(+0.00%)
Jan 29, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 26, 2018 0.0655 0.0700 0.0621 0.0700 39,436 +0.01(+17.65%)
Jan 25, 2018 0.0700 0.0700 0.0555 0.0595 82,460 -0.00(-0.83%)
Jan 24, 2018 0.0680 0.0710 0.0450 0.0600 96,435 -0.01(-10.45%)
Jan 23, 2018 0.0702 0.0724 0.0670 0.0670 24,861 -0.00(-0.15%)
Jan 22, 2018 0.0670 0.0680 0.0670 0.0671 27,366 +0.00(+0.00%)
Jan 19, 2018 0.0700 0.0728 0.0671 0.0671 237,948 -0.01(-7.96%)
Jan 18, 2018 0.0720 0.0744 0.0720 0.0729 15,050 +0.00(+0.55%)
Jan 17, 2018 0.0655 0.0739 0.0650 0.0725 48,500 +0.00(+3.57%)
Jan 16, 2018 0.0745 0.0745 0.0671 0.0700 184,725 -0.00(-3.45%)
Jan 12, 2018 0.0725 0.0725 0.0725 0 +0.00(+5.38%)
Jan 11, 2018 0.0689 0.0689 0.0641 0.0688 12,870 +0.01(+9.55%)
Jan 10, 2018 0.0740 0.0740 0.0628 0.0628 1,850 -0.01(-15.14%)
Jan 09, 2018 0.0692 0.0755 0.0692 0.0740 27,500 +0.01(+16.17%)
Jan 08, 2018 0.0725 0.0760 0.0628 0.0637 209,827 -0.01(-15.07%)
Jan 05, 2018 0.0600 0.0765 0.0599 0.0750 62,731 +0.02(+25.21%)
Jan 04, 2018 0.0558 0.0605 0.0510 0.0599 49,601 -0.00(-1.80%)
Jan 03, 2018 0.0693 0.0693 0.0610 0.0610 56,792 -0.01(-15.75%)
Jan 02, 2018 0.0770 0.0770 0.0723 0.0724 11,000 +0.00(+1.12%)
Dec 29, 2017 0.0716 0.0716 0.0716 0 -0.01(-7.01%)
Dec 28, 2017 0.0769 0.0770 0.0605 0.0770 45,904 +0.00(+0.00%)
Dec 27, 2017 0.0600 0.0800 0.0600 0.0770 133,085 +0.03(+48.08%)
Dec 26, 2017 0.0451 0.0520 0.0412 0.0520 113,141 +0.01(+15.30%)
Dec 22, 2017 0.0451 0.0451 0.0451 0.0451 173 -0.00(-2.17%)
Dec 21, 2017 0.0451 0.0461 0.0451 0.0461 1,980 -0.00(-9.61%)
Dec 20, 2017 0.0462 0.0510 0.0423 0.0510 43,440 +0.01(+24.09%)
Dec 19, 2017 0.0510 0.0510 0.0411 0.0411 31,075 -0.00(-2.61%)
Dec 18, 2017 0.0417 0.0422 0.0411 0.0422 4,045 +0.00(+1.70%)
Dec 15, 2017 0.0401 0.0415 0.0401 0.0415 20,702 +0.00(+3.48%)
Dec 14, 2017 0.0489 0.0510 0.0401 0.0401 25,788 -0.01(-11.09%)
Dec 13, 2017 0.0451 0.0480 0.0451 0.0451 47,300 -0.00(-0.06%)
Dec 12, 2017 0.0451 0.0451 0.0451 0.0451 4,000 -0.00(-0.16%)
Dec 11, 2017 0.0480 0.0480 0.0452 0.0452 81,300 -0.00(-3.11%)
Dec 08, 2017 0.0450 0.0489 0.0450 0.0466 50,060 +0.01(+13.50%)
Dec 07, 2017 0.0480 0.0488 0.0393 0.0411 94,699 -0.01(-14.38%)
Dec 06, 2017 0.0480 0.0480 0.0480 0.0480 59,750 +0.00(+0.00%)
Dec 05, 2017 0.0480 0.0480 0.0480 0.0480 8,000 +0.00(+4.35%)
Dec 04, 2017 0.0510 0.0460 0.0460 187,200 +0.00(+0.00%)
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.