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: 12:49 PM EDT, May 7, 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 31, 2017 0.0750 0.0750 0.0749 0.0750 14,100 -0.00(-1.32%)
Mar 30, 2017 0.0602 0.0809 0.0555 0.0760 241,348 +0.01(+24.59%)
Mar 29, 2017 0.0695 0.0695 0.0610 0.0610 100,000 -0.01(-12.86%)
Mar 28, 2017 0.0620 0.0700 0.0611 0.0700 293,202 -0.00(-2.37%)
Mar 27, 2017 0.0800 0.0800 0.0716 0.0717 40,180 -0.00(-0.42%)
Mar 24, 2017 0.0716 0.0730 0.0716 0.0720 23,500 -0.00(-4.00%)
Mar 23, 2017 0.0750 0.0750 0.0750 0.0750 5,929 +0.00(+4.17%)
Mar 22, 2017 0.0750 0.0750 0.0720 0.0720 36,100 -0.01(-7.10%)
Mar 21, 2017 0.0750 0.0775 0.0720 0.0775 92,700 +0.00(+3.33%)
Mar 20, 2017 0.0800 0.0800 0.0750 0.0750 112,750 +0.00(+0.00%)
Mar 17, 2017 0.0770 0.0770 0.0750 0.0750 29,656 -0.00(-2.47%)
Mar 16, 2017 0.0850 0.0850 0.0721 0.0769 316,724 -0.00(-2.66%)
Mar 15, 2017 0.0789 0.0790 0.0789 0.0790 6,300 +0.00(+5.33%)
Mar 14, 2017 0.0740 0.0750 0.0720 0.0750 40,826 +0.00(+0.00%)
Mar 13, 2017 0.0750 0.0800 0.0750 0.0750 68,000 +0.00(+0.94%)
Mar 10, 2017 0.0751 0.0780 0.0725 0.0743 145,633 -0.01(-6.78%)
Mar 09, 2017 0.0850 0.0850 0.0750 0.0797 182,257 -0.00(-3.39%)
Mar 08, 2017 0.0800 0.0860 0.0751 0.0825 400,451 -0.00(-3.51%)
Mar 07, 2017 0.0800 0.0858 0.0750 0.0855 159,079 +0.01(+6.88%)
Mar 06, 2017 0.0790 0.0840 0.0790 0.0800 49,099 +0.00(+0.13%)
Mar 03, 2017 0.0800 0.0800 0.0799 0.0799 4,750 -0.00(-0.13%)
Mar 02, 2017 0.0750 0.0860 0.0750 0.0800 52,845 +0.01(+6.67%)
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.