Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 3:39 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	0.0662	0.0749	0.0662	0.0663	42,781	-0.00(-5.42%)
Sep 29, 2014	0.0651	0.0701	0.0651	0.0701	47,300	+0.00(+0.43%)
Sep 25, 2014		0.0698	0.0698	0.0698	0	-0.01(-6.93%)
Sep 24, 2014	0.0750	0.0750	0.0690	0.0750	9,283	+0.00(+0.00%)
Sep 23, 2014	0.0750	0.0750	0.0651	0.0750	173,724	+0.00(+0.00%)
Sep 22, 2014	0.0749	0.0750	0.0744	0.0750	90,566	+0.00(+7.14%)
Sep 19, 2014	0.0680	0.0704	0.0680	0.0700	52,500	+0.00(+2.94%)
Sep 18, 2014	0.0800	0.0800	0.0680	0.0680	65,800	-0.01(-15.00%)
Sep 17, 2014	0.0624	0.0800	0.0611	0.0800	159,267	+0.01(+15.94%)
Sep 16, 2014	0.0610	0.0700	0.0610	0.0690	191,841	+0.00(+0.15%)
Sep 15, 2014	0.0700	0.0700	0.0610	0.0689	139,308	-0.00(-1.57%)
Sep 12, 2014	0.0699	0.0700	0.0628	0.0700	34,200	+0.00(+0.00%)
Sep 11, 2014	0.0695	0.0700	0.0650	0.0700	60,900	+0.00(+0.00%)
Sep 10, 2014	0.0650	0.0700	0.0650	0.0700	7,051	+0.00(+0.00%)
Sep 09, 2014	0.0749	0.0749	0.0620	0.0700	124,521	-0.00(-6.54%)
Sep 08, 2014	0.0800	0.0800	0.0734	0.0749	114,900	-0.01(-6.38%)
Sep 05, 2014	0.0740	0.0800	0.0740	0.0800	185,060	+0.01(+9.59%)
Sep 04, 2014	0.0740	0.0740	0.0701	0.0730	23,500	-0.00(-2.67%)
Sep 03, 2014	0.0800	0.0800	0.0600	0.0750	58,911	-0.01(-6.25%)

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.