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 31, 2022 0.0100 0.0100 0.0085 0.0088 341,940 -0.00(-9.28%)
Mar 30, 2022 0.0090 0.0100 0.0085 0.0097 1,046,867 +0.00(+12.79%)
Mar 29, 2022 0.0083 0.0086 0.0083 0.0086 131,000 +0.00(+0.00%)
Mar 28, 2022 0.0086 0.0086 0.0078 0.0086 171,622 +0.00(+0.00%)
Mar 25, 2022 0.0090 0.0092 0.0081 0.0086 977,990 -0.00(-4.44%)
Mar 24, 2022 0.0093 0.0093 0.0085 0.0090 32,301 -0.00(-2.17%)
Mar 23, 2022 0.0090 0.0092 0.0090 0.0092 7,700 +0.00(+2.22%)
Mar 22, 2022 0.0090 0.0094 0.0090 0.0090 140,669 -0.00(-3.23%)
Mar 21, 2022 0.0094 0.0100 0.0080 0.0093 902,749 -0.00(-1.06%)
Mar 18, 2022 0.0078 0.0094 0.0077 0.0094 415,722 +0.00(+20.51%)
Mar 17, 2022 0.0078 0.0078 0.0072 0.0078 550,004 +0.00(+9.86%)
Mar 16, 2022 0.0075 0.0078 0.0070 0.0071 1,866,603 -0.00(-2.74%)
Mar 15, 2022 0.0087 0.0087 0.0061 0.0073 4,736,418 -0.00(-14.12%)
Mar 14, 2022 0.0088 0.0088 0.0085 0.0085 704,397 -0.00(-1.16%)
Mar 11, 2022 0.0090 0.0090 0.0085 0.0086 1,896,089 +0.00(+2.38%)
Mar 10, 2022 0.0090 0.0090 0.0084 0.0084 2,886,652 -0.00(-6.67%)
Mar 09, 2022 0.0089 0.0094 0.0085 0.0090 1,492,333 +0.00(+1.12%)
Mar 08, 2022 0.0095 0.0095 0.0086 0.0089 3,703,334 +0.00(+1.14%)
Mar 07, 2022 0.0098 0.0100 0.0088 0.0088 2,241,384 -0.00(-11.11%)
Mar 04, 2022 0.0099 0.0099 0.0099 0.0099 75,055 +0.00(+1.02%)
Mar 03, 2022 0.0098 0.0099 0.0095 0.0098 171,056 +0.00(+0.00%)
Mar 02, 2022 0.0100 0.0100 0.0090 0.0098 77,977 +0.00(+0.00%)
Mar 01, 2022 0.0092 0.0100 0.0090 0.0098 1,430,466 +0.00(+6.52%)
Feb 28, 2022 0.0100 0.0115 0.0091 0.0092 1,631,437 -0.00(-6.12%)
Feb 25, 2022 0.0099 0.0098 0.0090 0.0098 697,750 -0.00(-1.01%)
Feb 24, 2022 0.0095 0.0099 0.0080 0.0099 1,204,480 +0.00(+4.21%)
Feb 23, 2022 0.0090 0.0100 0.0085 0.0095 6,531,011 +0.00(+5.56%)
Feb 22, 2022 0.0110 0.0120 0.0088 0.0090 6,227,858 -0.00(-18.18%)
Feb 18, 2022 0.0110 0 -0.00(-25.68%)
Feb 17, 2022 0.0177 0.0177 0.0120 0.0148 3,220,430 -0.00(-10.84%)
Feb 16, 2022 0.0210 0.0225 0.0130 0.0166 1,590,296 -0.00(-17.41%)
Feb 15, 2022 0.0303 0.0319 0.0192 0.0201 2,266,768 -0.01(-33.44%)
Feb 14, 2022 0.0390 0.0400 0.0300 0.0302 1,137,091 -0.01(-21.56%)
Feb 11, 2022 0.0395 0.0460 0.0373 0.0385 2,224,384 +0.00(+2.67%)
Feb 10, 2022 0.0400 0.0435 0.0370 0.0375 756,575 -0.01(-14.77%)
Feb 09, 2022 0.0365 0.0445 0.0365 0.0440 1,511,558 +0.01(+20.55%)
Feb 08, 2022 0.0375 0.0385 0.0301 0.0365 1,302,774 +0.00(+7.99%)
Feb 07, 2022 0.0395 0.0415 0.0310 0.0338 2,849,411 +0.00(+9.03%)
Feb 04, 2022 0.0287 0.0390 0.0265 0.0310 2,523,364 +0.00(+1.64%)
Feb 03, 2022 0.0250 0.0320 0.0200 0.0305 2,362,684 +0.01(+22.00%)
Feb 02, 2022 0.0178 0.0266 0.0172 0.0250 2,659,848 +0.00(+11.11%)
Feb 01, 2022 0.0220 0.0233 0.0200 0.0225 641,366 +0.00(+2.27%)
Jan 31, 2022 0.0220 0.0240 0.0180 0.0220 615,894 -0.00(-2.22%)
Jan 28, 2022 0.0141 0.0236 0.0141 0.0225 3,684,086 +0.01(+66.67%)
Jan 27, 2022 0.0145 0.0147 0.0133 0.0135 827,090 -0.00(-6.90%)
Jan 26, 2022 0.0146 0.0147 0.0130 0.0145 1,655,760 -0.00(-1.36%)
Jan 25, 2022 0.0145 0.0148 0.0128 0.0147 1,900,275 -0.00(-1.34%)
Jan 24, 2022 0.0143 0.0175 0.0113 0.0149 4,984,485 +0.00(+4.20%)
Jan 21, 2022 0.0090 0.0170 0.0090 0.0143 15,704,339 +0.01(+64.37%)
Jan 20, 2022 0.0095 0.0097 0.0080 0.0087 2,422,054 -0.00(-10.31%)
Jan 19, 2022 0.0112 0.0130 0.0097 0.0097 768,290 -0.00(-22.40%)
Jan 18, 2022 0.0106 0.0135 0.0106 0.0125 356,900 +0.00(+13.64%)
Jan 14, 2022 0.0110 0 -0.00(-4.35%)
Jan 13, 2022 0.0134 0.0134 0.0101 0.0115 1,381,935 -0.00(-13.53%)
Jan 12, 2022 0.0130 0.0135 0.0130 0.0133 835,588 -0.00(-0.75%)
Jan 11, 2022 0.0135 0.0145 0.0130 0.0134 277,660 -0.00(-0.74%)
Jan 10, 2022 0.0139 0.0140 0.0133 0.0135 509,257 -0.00(-3.57%)
Jan 07, 2022 0.0150 0.0160 0.0140 0.0140 650,689 -0.00(-3.45%)
Jan 06, 2022 0.0137 0.0145 0.0133 0.0145 422,241 +0.00(+9.02%)
Jan 05, 2022 0.0133 0.0140 0.0126 0.0133 347,956 +0.00(+5.56%)
Jan 04, 2022 0.0140 0.0150 0.0120 0.0126 1,267,908 +0.00(+8.62%)
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.