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 (%)
May 30, 2014 0.1500 0.1500 0.1500 0.1500 14,500 +0.01(+5.63%)
May 29, 2014 0.1550 0.1550 0.1401 0.1420 82,417 -0.01(-8.39%)
May 28, 2014 0.1600 0.1600 0.1401 0.1550 28,150 +0.00(+1.97%)
May 27, 2014 0.1600 0.1600 0.1400 0.1520 29,200 -0.01(-5.00%)
May 23, 2014 0.1600 0.1600 0.1600 0 +0.04(+33.33%)
May 22, 2014 0.1250 0.1300 0.1200 0.1200 108,950 -0.01(-7.69%)
May 21, 2014 0.1400 0.1400 0.1200 0.1300 91,770 -0.01(-7.14%)
May 20, 2014 0.1499 0.1499 0.1321 0.1400 50,650 -0.00(-0.07%)
May 19, 2014 0.1690 0.1690 0.1400 0.1401 97,499 -0.02(-12.44%)
May 16, 2014 0.1400 0.1900 0.1300 0.1600 485,700 +0.02(+14.29%)
May 15, 2014 0.1400 0.1400 0.1005 0.1400 265,742 +0.00(+0.79%)
May 14, 2014 0.1350 0.1400 0.1350 0.1389 64,173 -0.01(-7.03%)
May 13, 2014 0.1700 0.1700 0.1421 0.1494 19,700 -0.00(-0.40%)
May 12, 2014 0.1421 0.1500 0.1421 0.1500 27,503 +0.00(+0.00%)
May 09, 2014 0.1600 0.1600 0.1500 0.1500 32,339 -0.01(-3.23%)
May 08, 2014 0.1550 0.1550 0.1537 0.1550 31,295 +0.00(+0.06%)
May 07, 2014 0.1500 0.1549 0.1500 0.1549 10,100 +0.00(+0.19%)
May 06, 2014 0.1421 0.1546 0.1421 0.1546 8,850 -0.00(-0.06%)
May 05, 2014 0.1421 0.1547 0.1421 0.1547 20,140 -0.00(-0.19%)
May 02, 2014 0.1500 0.1550 0.1411 0.1550 36,500 +0.01(+3.33%)
May 01, 2014 0.1500 0.1500 0.1400 0.1500 25,193 +0.00(+0.07%)
Apr 30, 2014 0.1500 0.1500 0.1499 0.1499 13,900 +0.00(+0.00%)
Apr 29, 2014 0.1252 0.1500 0.1252 0.1499 22,261 -0.01(-6.31%)
Apr 28, 2014 0.1690 0.1690 0.1500 0.1600 25,928 +0.02(+14.04%)
Apr 25, 2014 0.1402 0.1600 0.1402 0.1403 14,601 +0.00(+0.07%)
Apr 24, 2014 0.1650 0.1650 0.1401 0.1402 14,100 -0.02(-15.03%)
Apr 23, 2014 0.1400 0.1650 0.1400 0.1650 43,444 +0.02(+17.86%)
Apr 22, 2014 0.1400 0.1649 0.1400 0.1400 34,185 -0.01(-3.51%)
Apr 21, 2014 0.1650 0.1650 0.1450 0.1451 13,415 +0.00(+0.07%)
Apr 17, 2014 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 16, 2014 0.1500 0.1500 0.1500 0.1500 7,070 +0.00(+0.00%)
Apr 15, 2014 0.1350 0.1500 0.1350 0.1500 72,945 +0.00(+0.00%)
Apr 14, 2014 0.1501 0.2000 0.1200 0.1500 275,890 -0.02(-11.76%)
Apr 11, 2014 0.1799 0.1799 0.1325 0.1700 0 +0.01(+6.25%)
Apr 10, 2014 0.1711 0.1755 0.1400 0.1600 115,526 -0.01(-6.49%)
Apr 09, 2014 0.1711 0.1711 0.1710 0.1711 19,700 +0.00(+0.06%)
Apr 08, 2014 0.1752 0.1800 0.1710 0.1710 93,916 -0.00(-2.40%)
Apr 07, 2014 0.1752 0.1752 0.1752 0.1752 3,261 -0.00(-2.67%)
Apr 04, 2014 0.1800 0.2100 0.1700 0.1800 0 -0.01(-2.70%)
Apr 03, 2014 0.1899 0.1899 0.1750 0.1850 37,995 +0.01(+5.71%)
Apr 02, 2014 0.1750 0.1750 0.1750 0.1750 12,325 -0.02(-7.89%)
Apr 01, 2014 0.1900 0.1900 0.1900 0.1900 20,878 +0.00(+0.00%)
Mar 31, 2014 0.1720 0.1900 0.1720 0.1900 126,598 +0.00(+0.53%)
Mar 28, 2014 0.1890 0.1890 0.1890 0.1890 0 +0.01(+7.94%)
Mar 27, 2014 0.1800 0.1980 0.1751 0.1751 147,392 -0.02(-12.01%)
Mar 26, 2014 0.1809 0.1990 0.1809 0.1990 18,020 +0.02(+10.01%)
Mar 25, 2014 0.1860 0.2000 0.1809 0.1809 113,899 -0.00(-2.27%)
Mar 24, 2014 0.1851 0.1851 0.1850 0.1851 72,400 -0.01(-5.08%)
Mar 21, 2014 0.1850 0.2000 0.1850 0.1950 162,628 +0.01(+5.41%)
Mar 20, 2014 0.1830 0.2000 0.1750 0.1850 130,030 +0.00(+1.09%)
Mar 19, 2014 0.2000 0.2000 0.1830 0.1830 40,625 -0.01(-3.68%)
Mar 18, 2014 0.2000 0.2000 0.1850 0.1900 39,396 +0.01(+2.70%)
Mar 17, 2014 0.2000 0.2000 0.1850 0.1850 9,985 -0.02(-7.50%)
Mar 14, 2014 0.1817 0.2000 0.1817 0.2000 0 +0.02(+10.07%)
Mar 13, 2014 0.2000 0.2000 0.1817 0.1817 95,625 -0.02(-9.15%)
Mar 12, 2014 0.2000 0.2000 0.1900 0.2000 60,434 +0.02(+8.11%)
Mar 11, 2014 0.2000 0.2000 0.1809 0.1850 41,920 -0.01(-2.63%)
Mar 10, 2014 0.1809 0.1900 0.1809 0.1900 57,213 +0.02(+9.20%)
Mar 07, 2014 0.1800 0.1850 0.1720 0.1740 0 -0.02(-8.90%)
Mar 06, 2014 0.1750 0.2000 0.1720 0.1910 90,840 -0.02(-8.04%)
Mar 05, 2014 0.1900 0.2150 0.1800 0.2077 110,593 +0.02(+9.32%)
Mar 04, 2014 0.1800 0.1900 0.1800 0.1900 61,585 +0.01(+7.41%)
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.