Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 2:05 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.