Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartmetric Inc (OP: SMME )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 18, 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, 2021 0.0180 0.0180 0.0166 0.0166 406,539 -0.00(-3.49%)
Jun 29, 2021 0.0175 0.0179 0.0164 0.0172 188,863 +0.00(+0.58%)
Jun 28, 2021 0.0200 0.0200 0.0158 0.0171 133,624 -0.00(-5.00%)
Jun 25, 2021 0.0190 0.0190 0.0180 0.0180 14,900 -0.00(-9.55%)
Jun 24, 2021 0.0190 0.0200 0.0180 0.0199 55,578 -0.00(-0.50%)
Jun 23, 2021 0.0200 0.0200 0.0180 0.0200 197,194 +0.00(+0.50%)
Jun 22, 2021 0.0185 0.0199 0.0180 0.0199 431,000 +0.00(+11.80%)
Jun 21, 2021 0.0160 0.0184 0.0160 0.0178 1,227,907 +0.00(+9.20%)
Jun 18, 2021 0.0159 0.0163 0.0158 0.0163 17,224 +0.00(+0.62%)
Jun 17, 2021 0.0180 0.0180 0.0162 0.0162 323,177 -0.00(-8.99%)
Jun 16, 2021 0.0164 0.0185 0.0164 0.0178 167,537 +0.00(+3.49%)
Jun 15, 2021 0.0199 0.0200 0.0159 0.0172 48,054 -0.00(-9.47%)
Jun 14, 2021 0.0180 0.0190 0.0148 0.0190 547,018 +0.00(+2.15%)
Jun 11, 2021 0.0211 0.0211 0.0181 0.0186 346,056 -0.00(-6.53%)
Jun 10, 2021 0.0198 0.0212 0.0186 0.0199 81,585 +0.00(+0.51%)
Jun 09, 2021 0.0186 0.0212 0.0186 0.0198 52,071 -0.00(-5.71%)
Jun 08, 2021 0.0175 0.0244 0.0175 0.0210 153,603 -0.00(-15.32%)
Jun 07, 2021 0.0235 0.0250 0.0230 0.0248 151,383 +0.00(+7.83%)
Jun 04, 2021 0.0163 0.0240 0.0163 0.0230 33,086 -0.00(-9.45%)
Jun 03, 2021 0.0250 0.0254 0.0220 0.0254 5,484 -0.00(-6.62%)
Jun 02, 2021 0.0271 0.0272 0.0217 0.0272 82,544 +0.01(+23.08%)
Jun 01, 2021 0.0250 0.0279 0.0170 0.0221 205,679 -0.01(-20.79%)
May 28, 2021 0.0272 0.0279 0.0248 0.0279 40,200 +0.00(+6.08%)
May 27, 2021 0.0279 0.0279 0.0216 0.0263 100,400 +0.00(+1.15%)
May 26, 2021 0.0239 0.0265 0.0210 0.0260 412,688 +0.00(+4.42%)
May 25, 2021 0.0280 0.0280 0.0232 0.0249 24,100 -0.00(-9.12%)
May 24, 2021 0.0269 0.0280 0.0240 0.0274 47,592 +0.00(+2.62%)
May 21, 2021 0.0245 0.0269 0.0245 0.0267 17,060 +0.00(+16.59%)
May 20, 2021 0.0233 0.0233 0.0229 0.0229 371,352 -0.00(-1.72%)
May 19, 2021 0.0195 0.0290 0.0130 0.0233 1,163,463 -0.00(-10.38%)
May 18, 2021 0.0280 0.0280 0.0260 0.0260 10,509 +0.00(+2.36%)
May 17, 2021 0.0247 0.0332 0.0247 0.0254 83,763 +0.00(+4.10%)
May 14, 2021 0.0298 0.0298 0.0231 0.0244 50,653 -0.00(-10.62%)
May 13, 2021 0.0252 0.0276 0.0231 0.0273 85,696 +0.00(+17.67%)
May 12, 2021 0.0298 0.0307 0.0232 0.0232 98,601 -0.00(-15.33%)
May 11, 2021 0.0250 0.0316 0.0210 0.0274 227,709 -0.00(-1.44%)
May 10, 2021 0.0250 0.0322 0.0250 0.0278 241,321 +0.00(+11.20%)
May 07, 2021 0.0248 0.0274 0.0226 0.0250 17,220 +0.00(+2.04%)
May 06, 2021 0.0260 0.0260 0.0245 0.0245 33,466 -0.00(-5.04%)
May 05, 2021 0.0275 0.0275 0.0258 0.0258 1,500 +0.00(+0.39%)
May 04, 2021 0.0275 0.0275 0.0257 0.0257 1,921 -0.00(-0.39%)
May 03, 2021 0.0263 0.0313 0.0236 0.0258 167,804 -0.00(-0.77%)
Apr 30, 2021 0.0246 0.0265 0.0229 0.0260 72,900 -0.00(-1.52%)
Apr 29, 2021 0.0247 0.0264 0.0247 0.0264 17,100 +0.00(+15.28%)
Apr 28, 2021 0.0245 0.0260 0.0229 0.0229 8,017 -0.00(-6.53%)
Apr 27, 2021 0.0211 0.0260 0.0211 0.0245 13,915 -0.00(-5.77%)
Apr 26, 2021 0.0263 0.0265 0.0220 0.0260 16,500 +0.00(+0.00%)
Apr 23, 2021 0.0265 0.0265 0.0240 0.0260 33,000 -0.00(-1.89%)
Apr 22, 2021 0.0260 0.0265 0.0220 0.0265 325,725 +0.00(+6.00%)
Apr 21, 2021 0.0258 0.0269 0.0250 0.0250 22,500 -0.00(-6.02%)
Apr 20, 2021 0.0235 0.0266 0.0235 0.0266 11,260 -0.00(-7.32%)
Apr 19, 2021 0.0292 0.0292 0.0235 0.0287 69,686 -0.00(-1.03%)
Apr 16, 2021 0.0319 0.0320 0.0290 0.0290 22,300 +0.00(+0.69%)
Apr 15, 2021 0.0286 0.0295 0.0282 0.0288 6,998 -0.00(-2.70%)
Apr 14, 2021 0.0350 0.0350 0.0296 0.0296 28,270 -0.00(-1.66%)
Apr 13, 2021 0.0300 0.0325 0.0299 0.0301 466,101 +0.00(+5.24%)
Apr 12, 2021 0.0285 0.0310 0.0285 0.0286 91,525 -0.00(-12.00%)
Apr 09, 2021 0.0285 0.0325 0.0285 0.0325 3,800 +0.00(+4.84%)
Apr 08, 2021 0.0327 0.0327 0.0283 0.0310 23,169 +0.00(+9.93%)
Apr 07, 2021 0.0290 0.0305 0.0280 0.0282 32,960 -0.00(-2.76%)
Apr 06, 2021 0.0330 0.0330 0.0290 0.0290 1,420 -0.00(-1.02%)
Apr 05, 2021 0.0370 0.0370 0.0270 0.0293 23,440 -0.00(-12.28%)
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.