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 (%)
Mar 31, 2015	0.0480	0.0539	0.0480	0.0535	54,738	+0.01(+11.48%)
Mar 30, 2015	0.0538	0.0540	0.0480	0.0480	195,204	-0.00(-5.88%)
Mar 27, 2015	0.0539	0.0539	0.0510	0.0510	47,300	-0.00(-5.38%)
Mar 26, 2015	0.0500	0.0590	0.0480	0.0539	175,240	+0.00(+7.80%)
Mar 25, 2015	0.0510	0.0510	0.0480	0.0500	162,830	-0.00(-1.96%)
Mar 24, 2015	0.0600	0.0600	0.0508	0.0510	50,300	-0.01(-12.37%)
Mar 23, 2015	0.0422	0.0590	0.0422	0.0582	274,353	+0.02(+45.50%)
Mar 20, 2015	0.0450	0.0450	0.0400	0.0400	95,133	-0.00(-10.91%)
Mar 19, 2015	0.0400	0.0449	0.0400	0.0449	2,548	+0.00(+12.25%)
Mar 17, 2015		0.0400	0.0400	0.0400	0	+0.00(+10.80%)
Mar 13, 2015		0.0361	0.0361	0.0361	0	-0.00(-7.44%)
Mar 12, 2015	0.0360	0.0390	0.0360	0.0390	30,999	+0.00(+0.00%)
Mar 11, 2015	0.0388	0.0390	0.0388	0.0390	4,000	-0.00(-4.20%)
Mar 10, 2015	0.0409	0.0409	0.0407	0.0407	25,449	+0.00(+1.78%)
Mar 09, 2015	0.0419	0.0419	0.0400	0.0400	111,050	-0.00(-0.25%)
Mar 06, 2015	0.0450	0.0450	0.0401	0.0401	113,624	-0.00(-4.75%)
Mar 05, 2015	0.0420	0.0421	0.0420	0.0421	8,800	+0.00(+0.00%)
Mar 04, 2015	0.0421	0.0421	0.0421	0.0421	3,000	-0.00(-6.24%)
Mar 03, 2015	0.0450	0.0450	0.0421	0.0449	55,600	-0.00(-0.22%)

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.