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: 2:05 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 0.0117 0.0126 0.0108 0.0126 240,213 +0.00(+4.13%)
Sep 29, 2020 0.0108 0.0121 0.0108 0.0121 2,271 +0.00(+0.00%)
Sep 28, 2020 0.0120 0.0121 0.0104 0.0121 55,427 -0.00(-6.20%)
Sep 25, 2020 0.0117 0.0129 0.0109 0.0129 80,500 +0.00(+16.22%)
Sep 24, 2020 0.0103 0.0119 0.0103 0.0111 67,500 -0.00(-5.93%)
Sep 23, 2020 0.0118 0.0118 0.0118 0.0118 33,500 +0.00(+0.00%)
Sep 22, 2020 0.0100 0.0141 0.0100 0.0118 482,290 +0.00(+12.38%)
Sep 21, 2020 0.0109 0.0142 0.0105 0.0105 14,300 -0.00(-4.55%)
Sep 18, 2020 0.0118 0.0118 0.0101 0.0110 556,500 -0.00(-6.78%)
Sep 17, 2020 0.0112 0.0120 0.0101 0.0118 1,020,300 +0.00(+4.42%)
Sep 16, 2020 0.0105 0.0120 0.0105 0.0113 571,569 -0.00(-1.74%)
Sep 15, 2020 0.0117 0.0118 0.0100 0.0115 602,382 -0.00(-4.17%)
Sep 14, 2020 0.0120 0.0120 0.0105 0.0120 21,100 +0.00(+1.69%)
Sep 11, 2020 0.0113 0.0118 0.0103 0.0118 287,800 +0.00(+4.42%)
Sep 10, 2020 0.0113 0.0117 0.0106 0.0113 282,335 +0.00(+0.00%)
Sep 09, 2020 0.0118 0.0122 0.0101 0.0113 2,586,891 -0.00(-0.88%)
Sep 08, 2020 0.0124 0.0124 0.0107 0.0114 50,871 -0.00(-8.06%)
Sep 04, 2020 0.0120 0.0124 0.0119 0.0124 122,900 +0.00(+0.81%)
Sep 03, 2020 0.0120 0.0124 0.0110 0.0123 1,058,600 -0.00(-2.38%)
Sep 02, 2020 0.0110 0.0126 0.0110 0.0126 69,684 +0.00(+2.44%)
Sep 01, 2020 0.0129 0.0129 0.0120 0.0123 140,930 +0.00(+0.00%)
Aug 31, 2020 0.0126 0.0130 0.0123 0.0123 104,500 -0.00(-6.11%)
Aug 28, 2020 0.0109 0.0137 0.0102 0.0131 2,286,700 +0.00(+9.17%)
Aug 27, 2020 0.0140 0.0140 0.0115 0.0120 159,657 -0.00(-12.41%)
Aug 26, 2020 0.0122 0.0140 0.0117 0.0137 839,480 +0.00(+21.24%)
Aug 25, 2020 0.0150 0.0150 0.0103 0.0113 1,337,025 -0.00(-20.42%)
Aug 24, 2020 0.0135 0.0142 0.0135 0.0142 113,144 +0.00(+4.41%)
Aug 21, 2020 0.0155 0.0155 0.0136 0.0136 282,800 -0.00(-4.90%)
Aug 20, 2020 0.0145 0.0145 0.0136 0.0143 12,000 -0.00(-1.38%)
Aug 19, 2020 0.0165 0.0165 0.0144 0.0145 161,523 -0.00(-3.33%)
Aug 18, 2020 0.0175 0.0175 0.0136 0.0150 1,007,940 +0.00(+3.45%)
Aug 17, 2020 0.0148 0.0172 0.0145 0.0145 120,270 -0.00(-3.97%)
Aug 14, 2020 0.0188 0.0188 0.0150 0.0151 818,700 +0.00(+0.00%)
Aug 13, 2020 0.0150 0.0169 0.0150 0.0151 103,099 +0.00(+0.67%)
Aug 12, 2020 0.0171 0.0171 0.0150 0.0150 217,596 -0.00(-9.09%)
Aug 11, 2020 0.0220 0.0220 0.0148 0.0165 595,449 -0.00(-17.50%)
Aug 10, 2020 0.0260 0.0260 0.0200 0.0200 61,100 +0.00(+0.00%)
Aug 07, 2020 0.0200 0.0205 0.0190 0.0200 34,500 +0.00(+8.70%)
Aug 06, 2020 0.0145 0.0214 0.0145 0.0184 33,623 +0.00(+3.37%)
Aug 05, 2020 0.0265 0.0265 0.0142 0.0178 307,637 -0.01(-25.83%)
Aug 04, 2020 0.0170 0.0283 0.0135 0.0240 521,308 +0.01(+42.01%)
Aug 03, 2020 0.0178 0.0195 0.0100 0.0169 215,400 -0.00(-5.06%)
Jul 31, 2020 0.0146 0.0178 0.0146 0.0178 21,600 +0.00(+2.30%)
Jul 30, 2020 0.0175 0.0175 0.0174 0.0174 24,500 -0.00(-0.57%)
Jul 29, 2020 0.0159 0.0198 0.0151 0.0175 21,925 -0.00(-2.78%)
Jul 28, 2020 0.0200 0.0200 0.0175 0.0180 73,030 +0.00(+0.00%)
Jul 27, 2020 0.0214 0.0214 0.0180 0.0180 42,272 +0.00(+2.27%)
Jul 24, 2020 0.0200 0.0200 0.0175 0.0176 64,900 -0.00(-12.00%)
Jul 23, 2020 0.0200 0.0200 0.0200 0.0200 10,580 +0.00(+5.26%)
Jul 22, 2020 0.0190 0.0200 0.0181 0.0190 60,703 +0.00(+0.53%)
Jul 21, 2020 0.0183 0.0189 0.0183 0.0189 3,200 +0.00(+7.39%)
Jul 20, 2020 0.0188 0.0189 0.0176 0.0176 68,300 -0.00(-6.88%)
Jul 17, 2020 0.0183 0.0189 0.0180 0.0189 33,900 +0.00(+0.00%)
Jul 16, 2020 0.0189 0.0189 0.0175 0.0189 61,050 +0.00(+0.00%)
Jul 15, 2020 0.0190 0.0190 0.0189 0.0189 21,178 +0.00(+0.00%)
Jul 14, 2020 0.0179 0.0190 0.0175 0.0189 62,000 -0.00(-0.53%)
Jul 13, 2020 0.0190 0.0190 0.0180 0.0190 64,005 +0.00(+5.56%)
Jul 10, 2020 0.0180 0.0180 0.0172 0.0180 55,300 +0.00(+5.88%)
Jul 09, 2020 0.0127 0.0199 0.0127 0.0170 108,176 +0.00(+21.43%)
Jul 08, 2020 0.0146 0.0148 0.0125 0.0140 279,162 -0.00(-4.76%)
Jul 07, 2020 0.0130 0.0155 0.0130 0.0147 498,122 +0.00(+12.21%)
Jul 06, 2020 0.0174 0.0174 0.0101 0.0131 2,004,186 -0.00(-22.94%)
Jul 02, 2020 0.0140 0.0174 0.0140 0.0170 125,800 -0.00(-5.03%)
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.