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 (%)
Jul 31, 2014 0.1500 0.1600 0.1400 0.1600 201,418 +0.02(+14.20%)
Jul 30, 2014 0.1550 0.1550 0.1391 0.1401 127,536 -0.01(-6.22%)
Jul 29, 2014 0.1430 0.1494 0.1372 0.1494 519,681 +0.00(+1.01%)
Jul 28, 2014 0.1440 0.1499 0.1330 0.1479 154,757 +0.00(+0.61%)
Jul 25, 2014 0.1362 0.1470 0.1330 0.1470 57,600 +0.01(+7.93%)
Jul 24, 2014 0.1485 0.1485 0.1357 0.1362 59,560 -0.01(-6.07%)
Jul 23, 2014 0.1495 0.1495 0.1400 0.1450 51,785 -0.00(-3.01%)
Jul 22, 2014 0.1495 0.1495 0.1324 0.1495 109,850 +0.01(+6.79%)
Jul 21, 2014 0.1301 0.1599 0.1301 0.1400 93,601 -0.02(-11.39%)
Jul 18, 2014 0.1600 0.1600 0.1580 0.1580 18,312 -0.00(-1.25%)
Jul 17, 2014 0.1590 0.1700 0.1500 0.1600 56,536 +0.00(+0.00%)
Jul 16, 2014 0.1650 0.1664 0.1590 0.1600 92,879 +0.00(+0.00%)
Jul 15, 2014 0.1748 0.1748 0.1315 0.1600 75,697 -0.01(-8.52%)
Jul 14, 2014 0.1600 0.1749 0.1202 0.1749 81,104 +0.01(+9.31%)
Jul 11, 2014 0.1600 0.1600 0.1500 0.1600 13,348 +0.00(+1.59%)
Jul 10, 2014 0.1588 0.1588 0.1575 0.1575 12,000 -0.00(-0.82%)
Jul 09, 2014 0.1600 0.1600 0.1571 0.1588 122,451 -0.00(-0.75%)
Jul 08, 2014 0.1800 0.1800 0.1500 0.1600 49,743 +0.01(+6.67%)
Jul 07, 2014 0.1350 0.1516 0.1350 0.1500 44,745 +0.03(+25.00%)
Jul 03, 2014 0.1200 0.1200 0.1200 0 -0.03(-19.46%)
Jul 02, 2014 0.1300 0.1500 0.1192 0.1490 184,979 +0.03(+21.34%)
Jul 01, 2014 0.1300 0.1379 0.1218 0.1228 69,826 -0.01(-4.73%)
Jun 30, 2014 0.1330 0.1399 0.1180 0.1289 206,200 -0.01(-4.52%)
Jun 27, 2014 0.1200 0.1400 0.1100 0.1350 178,018 +0.01(+8.00%)
Jun 26, 2014 0.1188 0.1250 0.1100 0.1250 304,292 -0.00(-3.10%)
Jun 25, 2014 0.1248 0.1300 0.1101 0.1290 110,691 +0.01(+7.50%)
Jun 24, 2014 0.1300 0.1300 0.1200 0.1200 88,261 -0.01(-7.69%)
Jun 23, 2014 0.1350 0.1400 0.1300 0.1300 68,702 -0.00(-3.35%)
Jun 20, 2014 0.1350 0.1350 0.1300 0.1345 78,300 -0.00(-0.30%)
Jun 19, 2014 0.1400 0.1400 0.1250 0.1349 2,300 -0.00(-0.07%)
Jun 18, 2014 0.1400 0.1400 0.1258 0.1350 4,361 +0.00(+0.75%)
Jun 17, 2014 0.1251 0.1400 0.1251 0.1340 30,186 +0.01(+7.11%)
Jun 16, 2014 0.1250 0.1400 0.1250 0.1251 19,824 -0.01(-4.50%)
Jun 13, 2014 0.1300 0.1330 0.1255 0.1310 61,312 +0.01(+4.80%)
Jun 12, 2014 0.1341 0.1350 0.1200 0.1250 123,468 -0.03(-20.89%)
Jun 11, 2014 0.1549 0.1580 0.1549 0.1580 8,500 +0.02(+11.42%)
Jun 10, 2014 0.1319 0.1418 0.1319 0.1418 3,575 -0.01(-4.83%)
Jun 06, 2014 0.1490 0.1490 0.1473 0.1490 10,700 +0.00(+1.36%)
Jun 05, 2014 0.1307 0.1470 0.1300 0.1470 21,475 +0.01(+5.00%)
Jun 04, 2014 0.1580 0.1580 0.1400 0.1400 42,897 -0.02(-11.39%)
Jun 03, 2014 0.1401 0.1580 0.1401 0.1580 27,627 +0.00(+0.00%)
Jun 02, 2014 0.1630 0.1630 0.1401 0.1580 5,209 +0.01(+5.33%)
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%)
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.