Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 3:39 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2014		0.0640	0.0640	0.0640	0	+0.00(+0.00%)
Oct 29, 2014	0.0640	0.0640	0.0640	0.0640	20,000	-0.00(-1.54%)
Oct 28, 2014	0.0580	0.0650	0.0580	0.0650	89,222	+0.00(+0.31%)
Oct 27, 2014	0.0580	0.0649	0.0649	0.0648	169,489	-0.00(-0.15%)
Oct 24, 2014	0.0672	0.0672	0.0600	0.0649	19,400	-0.00(-5.12%)
Oct 23, 2014	0.0622	0.0684	0.0580	0.0684	42,584	+0.01(+9.09%)
Oct 22, 2014	0.0628	0.0628	0.0627	0.0627	4,000	-0.01(-10.43%)
Oct 20, 2014	0.0730	0.0750	0.0615	0.0700	146,500	-0.00(-4.11%)
Oct 17, 2014	0.0600	0.0750	0.0582	0.0730	149,121	+0.01(+12.48%)
Oct 16, 2014	0.0699	0.0699	0.0687	0.0649	70,770	+0.00(+6.39%)
Oct 15, 2014	0.0620	0.0700	0.0600	0.0610	289,190	-0.00(-4.84%)
Oct 14, 2014	0.0700	0.0700	0.0641	0.0641	8,000	-0.02(-19.87%)
Oct 13, 2014		0.0720	0.0720	0.0800	188,200	+0.01(+11.11%)
Oct 10, 2014	0.0740	0.0740	0.0655	0.0720	70,000	+0.00(+2.86%)
Oct 09, 2014	0.0611	0.0750	0.0611	0.0700	140,400	+0.00(+4.95%)
Oct 08, 2014	0.0621	0.0667	0.0620	0.0667	124,800	+0.00(+2.62%)
Oct 07, 2014	0.0621	0.0650	0.0621	0.0650	20,000	-0.01(-12.16%)
Oct 06, 2014	0.0623	0.0740	0.0611	0.0740	110,541	+0.00(+5.71%)
Oct 02, 2014		0.0700	0.0700	0.0700	0	+0.01(+14.57%)

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.