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: 12:01 PM EDT, Apr 15, 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 (%)
Jun 30, 2020 0.0155 0.0180 0.0155 0.0175 390,000 +0.00(+1.16%)
Jun 29, 2020 0.0192 0.0200 0.0173 0.0173 197,994 -0.00(-13.50%)
Jun 26, 2020 0.0165 0.0250 0.0151 0.0200 495,300 -0.01(-21.57%)
Jun 25, 2020 0.0295 0.0295 0.0255 0.0255 130,502 -0.00(-5.56%)
Jun 24, 2020 0.0258 0.0299 0.0111 0.0270 1,251,367 -0.00(-14.01%)
Jun 23, 2020 0.0372 0.0372 0.0260 0.0314 986,603 -0.01(-15.82%)
Jun 22, 2020 0.0335 0.0383 0.0300 0.0373 301,696 -0.00(-2.61%)
Jun 19, 2020 0.0398 0.0398 0.0350 0.0383 142,500 +0.00(+9.43%)
Jun 18, 2020 0.0407 0.0407 0.0350 0.0350 15,900 +0.00(+8.70%)
Jun 17, 2020 0.0380 0.0459 0.0321 0.0322 168,750 -0.01(-26.82%)
Jun 16, 2020 0.0500 0.0500 0.0391 0.0440 157,950 -0.00(-0.23%)
Jun 15, 2020 0.0500 0.0500 0.0390 0.0441 148,881 -0.00(-9.82%)
Jun 12, 2020 0.0500 0.0500 0.0421 0.0489 79,900 +0.00(+1.87%)
Jun 11, 2020 0.0462 0.0499 0.0412 0.0480 71,741 +0.01(+13.48%)
Jun 10, 2020 0.0500 0.0500 0.0420 0.0423 84,431 -0.01(-15.40%)
Jun 09, 2020 0.0500 0.0500 0.0400 0.0500 198,067 +0.00(+2.04%)
Jun 08, 2020 0.0316 0.0500 0.0300 0.0490 201,205 +0.01(+22.81%)
Jun 05, 2020 0.0295 0.0470 0.0203 0.0399 1,065,700 +0.01(+35.25%)
Jun 04, 2020 0.0300 0.0300 0.0258 0.0295 61,032 +0.00(+5.36%)
Jun 03, 2020 0.0203 0.0300 0.0203 0.0280 337,277 +0.00(+0.00%)
Jun 02, 2020 0.0300 0.0300 0.0250 0.0280 116,718 +0.00(+9.37%)
Jun 01, 2020 0.0268 0.0300 0.0245 0.0256 100,303 -0.00(-0.39%)
May 29, 2020 0.0263 0.0263 0.0257 0.0257 14,500 +0.00(+8.44%)
May 28, 2020 0.0219 0.0289 0.0219 0.0237 176,300 +0.00(+16.75%)
May 27, 2020 0.0260 0.0260 0.0200 0.0203 36,900 -0.00(-12.50%)
May 26, 2020 0.0262 0.0262 0.0232 0.0232 155,160 +0.00(+0.43%)
May 22, 2020 0.0257 0.0257 0.0231 0.0231 41,200 +0.00(+2.67%)
May 21, 2020 0.0230 0.0284 0.0200 0.0225 191,827 -0.00(-2.17%)
May 20, 2020 0.0290 0.0290 0.0225 0.0230 26,300 +0.00(+2.22%)
May 19, 2020 0.0300 0.0300 0.0221 0.0225 318,587 -0.01(-25.00%)
May 18, 2020 0.0173 0.0300 0.0173 0.0300 499,042 +0.01(+82.93%)
May 15, 2020 0.0160 0.0178 0.0149 0.0164 713,400 +0.00(+5.13%)
May 14, 2020 0.0140 0.0159 0.0140 0.0156 196,073 +0.00(+17.29%)
May 13, 2020 0.0141 0.0141 0.0129 0.0133 237,065 -0.00(-6.99%)
May 12, 2020 0.0159 0.0159 0.0130 0.0143 171,675 +0.00(+2.14%)
May 11, 2020 0.0170 0.0170 0.0131 0.0140 162,308 -0.00(-19.54%)
May 08, 2020 0.0119 0.0175 0.0116 0.0174 702,000 +0.01(+59.63%)
May 07, 2020 0.0120 0.0120 0.0109 0.0109 47,300 -0.00(-9.17%)
May 06, 2020 0.0120 0.0120 0.0104 0.0120 315,599 +0.00(+0.00%)
May 05, 2020 0.0115 0.0120 0.0115 0.0120 68,600 +0.00(+0.00%)
May 04, 2020 0.0101 0.0120 0.0101 0.0120 188,626 -0.00(-6.25%)
May 01, 2020 0.0119 0.0140 0.0100 0.0128 629,600 -0.00(-8.57%)
Apr 30, 2020 0.0150 0.0150 0.0118 0.0140 296,684 -0.00(-12.50%)
Apr 29, 2020 0.0185 0.0185 0.0128 0.0160 250,380 +0.00(+6.67%)
Apr 28, 2020 0.0130 0.0170 0.0112 0.0150 1,207,030 +0.00(+0.00%)
Apr 27, 2020 0.0170 0.0240 0.0130 0.0150 910,140 -0.01(-37.24%)
Apr 24, 2020 0.0102 0.0239 0.0100 0.0239 2,426,700 +0.01(+146.39%)
Apr 23, 2020 0.0092 0.0110 0.0092 0.0097 222,019 -0.00(-2.02%)
Apr 22, 2020 0.0095 0.0110 0.0092 0.0099 790,400 +0.00(+7.61%)
Apr 21, 2020 0.0100 0.0100 0.0092 0.0092 167,800 -0.00(-7.07%)
Apr 20, 2020 0.0110 0.0110 0.0093 0.0099 764,170 -0.00(-10.00%)
Apr 17, 2020 0.0110 0.0110 0.0103 0.0110 427,800 +0.00(+0.00%)
Apr 16, 2020 0.0120 0.0120 0.0104 0.0110 516,666 +0.00(+7.84%)
Apr 15, 2020 0.0110 0.0110 0.0102 0.0102 27,610 -0.00(-15.00%)
Apr 14, 2020 0.0120 0.0120 0.0120 0.0120 21,010 -0.00(-4.00%)
Apr 13, 2020 0.0127 0.0127 0.0121 0.0125 93,800 +0.00(+0.00%)
Apr 09, 2020 0.0108 0.0125 0.0105 0.0125 130,700 +0.00(+8.70%)
Apr 08, 2020 0.0110 0.0134 0.0110 0.0115 131,350 -0.00(-11.54%)
Apr 07, 2020 0.0116 0.0134 0.0100 0.0130 968,476 +0.00(+8.33%)
Apr 06, 2020 0.0124 0.0124 0.0091 0.0120 28,640 +0.00(+14.29%)
Apr 03, 2020 0.0104 0.0107 0.0104 0.0105 34,100 -0.00(-1.87%)
Apr 02, 2020 0.0127 0.0127 0.0099 0.0107 10,500 -0.00(-2.73%)
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.