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, 2022 0.0020 0.0022 0.0019 0.0020 5,748,048 +0.00(+5.26%)
Sep 29, 2022 0.0019 0.0022 0.0015 0.0019 22,278,064 +0.00(+5.56%)
Sep 28, 2022 0.0018 0.0019 0.0016 0.0018 27,919,796 +0.00(+0.00%)
Sep 27, 2022 0.0020 0.0020 0.0016 0.0018 22,574,722 -0.00(-5.26%)
Sep 26, 2022 0.0025 0.0027 0.0018 0.0019 32,560,360 -0.00(-24.00%)
Sep 23, 2022 0.0025 0.0031 0.0021 0.0025 69,024,144 +0.00(+19.05%)
Sep 22, 2022 0.0020 0.0023 0.0017 0.0021 19,327,458 +0.00(+10.53%)
Sep 21, 2022 0.0018 0.0025 0.0015 0.0019 65,313,160 +0.00(+11.76%)
Sep 20, 2022 0.0015 0.0028 0.0014 0.0017 195,447,712 +0.00(+21.43%)
Sep 19, 2022 0.0014 0.0016 0.0014 0.0014 2,318,960 -0.00(-6.67%)
Sep 16, 2022 0.0017 0.0017 0.0015 0.0015 1,783,487 +0.00(+0.00%)
Sep 15, 2022 0.0018 0.0018 0.0015 0.0015 11,772,476 -0.00(-11.76%)
Sep 14, 2022 0.0018 0.0018 0.0017 0.0017 2,370,223 +0.00(+0.00%)
Sep 13, 2022 0.0019 0.0019 0.0017 0.0017 4,478,750 -0.00(-5.56%)
Sep 12, 2022 0.0022 0.0022 0.0017 0.0018 14,478,916 -0.00(-10.00%)
Sep 09, 2022 0.0021 0.0021 0.0017 0.0020 5,913,142 -0.00(-4.76%)
Sep 08, 2022 0.0018 0.0021 0.0017 0.0021 4,354,000 +0.00(+5.00%)
Sep 07, 2022 0.0020 0.0020 0.0018 0.0020 5,012,588 +0.00(+0.00%)
Sep 06, 2022 0.0020 0.0027 0.0020 0.0020 4,577,191 +0.00(+0.00%)
Sep 02, 2022 0.0019 0.0020 0.0018 0.0020 13,720,408 +0.00(+0.00%)
Sep 01, 2022 0.0022 0.0024 0.0019 0.0020 14,704,317 -0.00(-16.67%)
Aug 31, 2022 0.0021 0.0024 0.0019 0.0024 10,501,730 +0.00(+4.35%)
Aug 30, 2022 0.0028 0.0028 0.0021 0.0023 8,696,689 -0.00(-4.17%)
Aug 29, 2022 0.0029 0.0030 0.0024 0.0024 4,421,688 -0.00(-7.69%)
Aug 26, 2022 0.0030 0.0030 0.0026 0.0026 1,996,000 -0.00(-13.33%)
Aug 25, 2022 0.0030 0.0030 0.0026 0.0030 2,121,043 +0.00(+15.38%)
Aug 24, 2022 0.0027 0.0027 0.0026 0.0026 1,906,910 -0.00(-3.70%)
Aug 23, 2022 0.0028 0.0030 0.0026 0.0027 2,662,485 -0.00(-3.57%)
Aug 22, 2022 0.0029 0.0029 0.0025 0.0028 2,201,589 +0.00(+3.70%)
Aug 19, 2022 0.0029 0.0029 0.0027 0.0027 1,473,751 -0.00(-3.57%)
Aug 18, 2022 0.0029 0.0030 0.0026 0.0028 778,651 -0.00(-6.67%)
Aug 17, 2022 0.0033 0.0033 0.0029 0.0030 4,454,877 +0.00(+7.14%)
Aug 16, 2022 0.0028 0.0033 0.0027 0.0028 944,083 +0.00(+0.00%)
Aug 15, 2022 0.0029 0.0031 0.0025 0.0028 3,412,909 +0.00(+7.69%)
Aug 12, 2022 0.0033 0.0033 0.0025 0.0026 5,820,389 -0.00(-16.13%)
Aug 11, 2022 0.0032 0.0035 0.0030 0.0031 3,540,277 -0.00(-8.82%)
Aug 10, 2022 0.0034 0.0035 0.0031 0.0034 6,481,261 +0.00(+0.00%)
Aug 09, 2022 0.0034 0.0036 0.0031 0.0034 4,120,040 -0.00(-2.86%)
Aug 08, 2022 0.0040 0.0040 0.0032 0.0035 4,528,300 -0.00(-2.78%)
Aug 05, 2022 0.0039 0.0040 0.0036 0.0036 3,217,040 -0.00(-7.69%)
Aug 04, 2022 0.0040 0.0040 0.0035 0.0039 1,680,481 -0.00(-2.50%)
Aug 03, 2022 0.0040 0.0041 0.0039 0.0040 874,864 +0.00(+5.26%)
Aug 02, 2022 0.0038 0.0040 0.0038 0.0038 1,040,181 -0.00(-5.00%)
Aug 01, 2022 0.0037 0.0041 0.0037 0.0040 767,875 +0.00(+5.26%)
Jul 29, 2022 0.0038 0.0042 0.0034 0.0038 5,405,789 +0.00(+2.70%)
Jul 28, 2022 0.0040 0.0040 0.0032 0.0037 8,112,228 -0.00(-2.63%)
Jul 27, 2022 0.0029 0.0045 0.0026 0.0038 21,166,416 +0.00(+31.03%)
Jul 26, 2022 0.0035 0.0038 0.0029 0.0029 42,897,496 -0.00(-9.38%)
Jul 25, 2022 0.0035 0.0036 0.0032 0.0032 4,640,228 -0.00(-3.03%)
Jul 22, 2022 0.0035 0.0040 0.0033 0.0033 5,599,815 -0.00(-5.71%)
Jul 21, 2022 0.0036 0.0040 0.0032 0.0035 10,110,304 -0.00(-2.78%)
Jul 20, 2022 0.0040 0.0043 0.0036 0.0036 15,313,489 -0.00(-7.69%)
Jul 19, 2022 0.0044 0.0045 0.0035 0.0039 16,685,636 -0.00(-11.36%)
Jul 18, 2022 0.0047 0.0048 0.0044 0.0044 7,689,792 -0.00(-6.38%)
Jul 15, 2022 0.0052 0.0052 0.0047 0.0047 2,492,468 -0.00(-9.62%)
Jul 14, 2022 0.0060 0.0060 0.0049 0.0052 10,421,014 +0.00(+0.00%)
Jul 13, 2022 0.0059 0.0064 0.0052 0.0052 4,468,242 -0.00(-11.86%)
Jul 12, 2022 0.0060 0.0065 0.0058 0.0059 2,569,539 +0.00(+3.51%)
Jul 11, 2022 0.0070 0.0070 0.0055 0.0057 5,002,237 -0.00(-12.31%)
Jul 08, 2022 0.0068 0.0072 0.0065 0.0065 1,250,405 -0.00(-4.41%)
Jul 07, 2022 0.0079 0.0080 0.0066 0.0068 5,507,058 -0.00(-15.00%)
Jul 06, 2022 0.0094 0.0094 0.0068 0.0080 1,901,600 -0.00(-14.89%)
Jul 05, 2022 0.0094 0.0097 0.0065 0.0094 314,767 +0.00(+0.00%)
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.