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

Smartmetric Inc (OP: SMME )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 0.0016 0.0017 0.0012 0.0012 24,675,004 -0.00(-29.41%)
Feb 27, 2023 0.0017 0.0017 0.0016 0.0017 1,111,725 +0.00(+6.25%)
Feb 24, 2023 0.0018 0.0018 0.0016 0.0016 2,060,812 -0.00(-11.11%)
Feb 23, 2023 0.0018 0.0018 0.0016 0.0018 1,147,625 +0.00(+20.00%)
Feb 22, 2023 0.0014 0.0018 0.0014 0.0015 8,075,278 +0.00(+0.00%)
Feb 21, 2023 0.0016 0.0016 0.0014 0.0015 6,019,982 -0.00(-6.25%)
Feb 17, 2023 0.0015 0.0016 0.0012 0.0016 3,910,928 +0.00(+6.67%)
Feb 16, 2023 0.0016 0.0017 0.0015 0.0015 10,289,197 -0.00(-11.76%)
Feb 15, 2023 0.0018 0.0019 0.0016 0.0017 9,780,520 -0.00(-5.56%)
Feb 14, 2023 0.0018 0.0019 0.0018 0.0018 744,632 -0.00(-5.26%)
Feb 13, 2023 0.0020 0.0020 0.0017 0.0019 5,383,909 -0.00(-5.00%)
Feb 10, 2023 0.0020 0.0020 0.0019 0.0020 1,866,298 +0.00(+5.26%)
Feb 09, 2023 0.0022 0.0023 0.0019 0.0019 2,798,805 -0.00(-9.52%)
Feb 08, 2023 0.0020 0.0022 0.0018 0.0021 4,948,796 +0.00(+10.53%)
Feb 07, 2023 0.0019 0.0024 0.0019 0.0019 9,200,996 +0.00(+5.56%)
Feb 06, 2023 0.0020 0.0020 0.0018 0.0018 7,985,797 -0.00(-10.00%)
Feb 03, 2023 0.0020 0.0022 0.0018 0.0020 6,587,500 +0.00(+0.00%)
Feb 02, 2023 0.0019 0.0020 0.0018 0.0020 7,374,599 +0.00(+5.26%)
Feb 01, 2023 0.0018 0.0023 0.0018 0.0019 11,661,438 +0.00(+11.76%)
Jan 31, 2023 0.0021 0.0021 0.0017 0.0017 8,062,055 -0.00(-19.05%)
Jan 30, 2023 0.0018 0.0022 0.0018 0.0021 3,914,033 +0.00(+0.00%)
Jan 27, 2023 0.0022 0.0027 0.0020 0.0021 5,814,544 +0.00(+0.00%)
Jan 26, 2023 0.0023 0.0028 0.0021 0.0021 5,297,171 -0.00(-8.70%)
Jan 25, 2023 0.0023 0.0028 0.0018 0.0023 4,694,750 +0.00(+0.00%)
Jan 24, 2023 0.0023 0.0025 0.0021 0.0023 3,044,020 +0.00(+4.55%)
Jan 23, 2023 0.0023 0.0024 0.0022 0.0022 2,270,452 +0.00(+0.00%)
Jan 20, 2023 0.0022 0.0024 0.0022 0.0022 2,312,964 -0.00(-4.35%)
Jan 19, 2023 0.0023 0.0025 0.0021 0.0023 2,073,486 +0.00(+0.00%)
Jan 18, 2023 0.0025 0.0028 0.0023 0.0023 3,918,839 -0.00(-8.00%)
Jan 17, 2023 0.0026 0.0027 0.0020 0.0025 7,451,230 +0.00(+0.00%)
Jan 13, 2023 0.0022 0.0025 0.0020 0.0025 5,061,270 +0.00(+19.05%)
Jan 12, 2023 0.0020 0.0025 0.0018 0.0021 5,736,000 +0.00(+5.00%)
Jan 11, 2023 0.0020 0.0024 0.0017 0.0020 9,825,334 +0.00(+0.00%)
Jan 10, 2023 0.0021 0.0021 0.0016 0.0020 3,908,850 +0.00(+0.00%)
Jan 09, 2023 0.0021 0.0021 0.0018 0.0020 1,022,467 -0.00(-4.76%)
Jan 06, 2023 0.0021 0.0022 0.0018 0.0021 6,175,567 +0.00(+5.00%)
Jan 05, 2023 0.0016 0.0023 0.0016 0.0020 24,900,832 +0.00(+11.11%)
Jan 04, 2023 0.0013 0.0030 0.0013 0.0018 77,979,816 +0.00(+38.46%)
Jan 03, 2023 0.0017 0.0018 0.0012 0.0013 22,394,334 -0.00(-23.53%)
Dec 30, 2022 0.0018 0.0019 0.0016 0.0017 9,714,963 -0.00(-5.56%)
Dec 29, 2022 0.0020 0.0021 0.0017 0.0018 13,456,983 -0.00(-10.00%)
Dec 28, 2022 0.0022 0.0022 0.0017 0.0020 31,521,200 +0.00(+0.00%)
Dec 27, 2022 0.0029 0.0033 0.0020 0.0020 34,392,680 -0.00(-33.33%)
Dec 23, 2022 0.0028 0.0037 0.0022 0.0030 90,209,720 +0.00(+3.45%)
Dec 22, 2022 0.0020 0.0035 0.0015 0.0029 93,218,024 +0.00(+45.00%)
Dec 21, 2022 0.0013 0.0022 0.0013 0.0020 93,931,248 +0.00(+53.85%)
Dec 20, 2022 0.0011 0.0017 0.0010 0.0013 54,967,168 +0.00(+18.18%)
Dec 19, 2022 0.0012 0.0013 0.0010 0.0011 22,365,472 -0.00(-21.43%)
Dec 16, 2022 0.0010 0.0016 0.0010 0.0014 69,038,560 +0.00(+40.00%)
Dec 15, 2022 0.0011 0.0011 0.0010 0.0010 24,867,512 -0.00(-9.09%)
Dec 14, 2022 0.0011 0.0011 0.0010 0.0011 5,012,122 +0.00(+0.00%)
Dec 13, 2022 0.0010 0.0011 0.0009 0.0011 7,289,293 +0.00(+0.00%)
Dec 12, 2022 0.0010 0.0011 0.0009 0.0011 16,073,275 +0.00(+10.00%)
Dec 09, 2022 0.0011 0.0011 0.0009 0.0010 9,205,312 -0.00(-9.09%)
Dec 08, 2022 0.0011 0.0011 0.0009 0.0011 10,341,553 +0.00(+0.00%)
Dec 07, 2022 0.0010 0.0011 0.0009 0.0011 8,204,500 +0.00(+0.00%)
Dec 06, 2022 0.0011 0.0011 0.0010 0.0011 13,911,839 +0.00(+0.00%)
Dec 05, 2022 0.0011 0.0013 0.0010 0.0011 48,887,380 -0.00(-15.38%)
Dec 02, 2022 0.0010 0.0016 0.0009 0.0013 97,800,648 +0.00(+30.00%)
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.