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: 3:39 PM EDT, May 8, 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 (%)
Aug 29, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 28, 2014 0.0800 0.0800 0.0640 0.0800 115,101 +0.01(+14.29%)
Aug 27, 2014 0.0700 0.0700 0.0700 109,409 +0.00(+0.00%)
Aug 26, 2014 0.0700 0.0700 0.0623 0.0700 37,300 -0.01(-10.26%)
Aug 25, 2014 0.0740 0.0780 0.0630 0.0780 54,100 +0.00(+0.00%)
Aug 22, 2014 0.0780 0.0780 0.0623 0.0780 24,214 +0.00(+0.00%)
Aug 21, 2014 0.0780 0.0780 0.0780 0.0780 53,982 -0.00(-0.64%)
Aug 20, 2014 0.0800 0.0800 0.0600 0.0785 339,567 +0.01(+12.14%)
Aug 19, 2014 0.0599 0.0700 0.0599 0.0700 186,974 +0.01(+16.86%)
Aug 18, 2014 0.0425 0.0654 0.0425 0.0599 485,244 -0.00(-3.39%)
Aug 15, 2014 0.0560 0.0620 0.0498 0.0620 650,490 -0.01(-8.82%)
Aug 14, 2014 0.0717 0.0865 0.0501 0.0680 684,658 -0.02(-24.02%)
Aug 13, 2014 0.1074 0.1074 0.0700 0.0895 498,546 -0.03(-24.79%)
Aug 12, 2014 0.1197 0.1250 0.1190 0.1190 183,364 -0.00(-0.67%)
Aug 11, 2014 0.1350 0.1389 0.0965 0.1198 568,367 -0.02(-13.19%)
Aug 08, 2014 0.1500 0.1550 0.1450 0.1380 213,964 -0.01(-8.00%)
Aug 07, 2014 0.1380 0.1500 0.1301 0.1500 57,252 +0.01(+7.14%)
Aug 06, 2014 0.1420 0.1420 0.1315 0.1400 104,350 -0.00(-1.34%)
Aug 05, 2014 0.1419 0.1419 0.1419 0.1419 1,400 -0.00(-1.25%)
Aug 04, 2014 0.1500 0.1500 0.1305 0.1437 78,843 -0.01(-3.56%)
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.