Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 2:42 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	0.0936	0.0936	0.0936	0.0936	2,541	-0.01(-6.40%)
Sep 29, 2015	0.1014	0.1200	0.0932	0.1000	115,031	-0.01(-13.04%)
Sep 28, 2015	0.1099	0.1150	0.1001	0.1150	37,379	+0.01(+4.64%)
Sep 25, 2015	0.1149	0.1149	0.0937	0.1099	81,050	-0.01(-7.57%)
Sep 24, 2015	0.1200	0.1200	0.1021	0.1189	51,446	-0.00(-0.08%)
Sep 23, 2015	0.1000	0.1190	0.1000	0.1190	70,113	+0.02(+17.82%)
Sep 22, 2015	0.1001	0.1200	0.1000	0.1010	67,182	+0.01(+5.87%)
Sep 18, 2015		0.0954	0.0954	0.0954	0	-0.02(-20.43%)
Sep 17, 2015	0.1199	0.1199	0.1199	0.1199	17,300	+0.02(+25.55%)
Sep 16, 2015	0.0901	0.0955	0.0901	0.0955	12,000	-0.01(-11.16%)
Sep 15, 2015	0.1050	0.1075	0.1050	0.1075	14,010	+0.00(+3.69%)
Sep 14, 2015	0.1001	0.1087	0.1001	0.1037	11,925	-0.00(-1.27%)
Sep 11, 2015	0.1150	0.1300	0.1035	0.1050	75,992	-0.02(-18.03%)
Sep 10, 2015	0.1150	0.1281	0.1051	0.1281	143,501	+0.01(+9.02%)
Sep 09, 2015	0.1199	0.1199	0.1175	0.1175	29,028	+0.00(+0.00%)
Sep 08, 2015	0.1176	0.1287	0.1175	0.1175	52,833	-0.01(-8.20%)
Sep 04, 2015		0.1280	0.1280	0.1280	0	-0.00(-0.85%)
Sep 03, 2015	0.1290	0.1350	0.1290	0.1291	43,307	-0.00(-0.69%)
Sep 02, 2015	0.1200	0.1300	0.1153	0.1300	75,630	+0.01(+12.95%)

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.