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 (%)
Mar 31, 2016 0.0700 0.1500 0.0700 0.0900 248,429 +0.02(+28.57%)
Mar 30, 2016 0.0657 0.0700 0.0620 0.0700 134,553 +0.01(+12.90%)
Mar 29, 2016 0.0530 0.0620 0.0510 0.0620 172,290 +0.01(+24.00%)
Mar 28, 2016 0.0492 0.0610 0.0400 0.0500 266,400 +0.00(+0.20%)
Mar 24, 2016 0.0499 0.0499 0.0499 0 +0.01(+24.75%)
Mar 23, 2016 0.0399 0.0400 0.0399 0.0400 40,002 -0.00(-4.53%)
Mar 22, 2016 0.0374 0.0419 0.0374 0.0419 176,575 +0.00(+11.73%)
Mar 21, 2016 0.0377 0.0377 0.0375 0.0375 82,000 -0.00(-0.53%)
Mar 18, 2016 0.0307 0.0377 0.0307 0.0377 49,315 +0.00(+0.00%)
Mar 17, 2016 0.0331 0.0435 0.0322 0.0377 221,749 +0.01(+17.45%)
Mar 16, 2016 0.0350 0.0479 0.0321 0.0321 603,500 -0.00(-2.73%)
Mar 15, 2016 0.0360 0.0479 0.0330 0.0330 630,430 -0.00(-8.08%)
Mar 14, 2016 0.0500 0.0500 0.0302 0.0359 652,186 +0.00(+2.57%)
Mar 11, 2016 0.0399 0.0500 0.0301 0.0350 864,275 +0.01(+31.58%)
Mar 10, 2016 0.0400 0.0470 0.0266 0.0266 503,170 -0.01(-24.00%)
Mar 09, 2016 0.0600 0.0600 0.0284 0.0350 549,718 -0.02(-41.57%)
Mar 08, 2016 0.0370 0.0600 0.0234 0.0599 386,168 +0.02(+67.32%)
Mar 07, 2016 0.0397 0.0399 0.0358 0.0358 91,789 -0.00(-7.97%)
Mar 04, 2016 0.0392 0.0392 0.0389 0.0389 26,000 +0.00(+13.41%)
Mar 03, 2016 0.0336 0.0395 0.0336 0.0343 170,596 +0.00(+1.48%)
Mar 02, 2016 0.0336 0.0400 0.0336 0.0338 26,400 -0.01(-14.86%)
Mar 01, 2016 0.0400 0.0400 0.0335 0.0397 394,035 -0.00(-9.57%)
Feb 29, 2016 0.0352 0.0439 0.0352 0.0439 726 +0.00(+0.00%)
Feb 26, 2016 0.0439 0.0439 0.0438 0.0439 13,950 +0.01(+12.85%)
Feb 25, 2016 0.0410 0.0410 0.0351 0.0389 406,500 -0.00(-2.75%)
Feb 24, 2016 0.0420 0.0430 0.0400 0.0400 226,840 -0.00(-5.82%)
Feb 23, 2016 0.0459 0.0459 0.0421 0.0425 25,000 -0.00(-7.47%)
Feb 22, 2016 0.0650 0.0650 0.0423 0.0459 384,470 -0.00(-8.02%)
Feb 19, 2016 0.0451 0.0545 0.0421 0.0499 77,210 +0.01(+24.75%)
Feb 18, 2016 0.0510 0.0600 0.0400 0.0400 238,492 -0.01(-20.00%)
Feb 17, 2016 0.0450 0.0530 0.0450 0.0500 78,000 +0.00(+2.04%)
Feb 16, 2016 0.0491 0.0550 0.0490 0.0490 87,300 -0.00(-3.73%)
Feb 12, 2016 0.0509 0.0509 0.0509 0 -0.01(-15.17%)
Feb 11, 2016 0.0550 0.0600 0.0550 0.0600 54,241 +0.01(+17.65%)
Feb 10, 2016 0.0600 0.0600 0.0510 0.0510 69,904 -0.01(-10.53%)
Feb 09, 2016 0.0580 0.0590 0.0454 0.0570 381,678 -0.01(-12.17%)
Feb 08, 2016 0.0540 0.0699 0.0500 0.0649 99,893 +0.00(+6.25%)
Feb 05, 2016 0.0540 0.0623 0.0540 0.0611 52,700 -0.00(-0.68%)
Feb 03, 2016 0.0615 0.0615 0.0615 0 +0.01(+16.04%)
Feb 02, 2016 0.0530 0.0530 0.0530 0.0530 1,000 +0.00(+0.00%)
Feb 01, 2016 0.0500 0.0530 0.0500 0.0530 35,000 +0.00(+6.00%)
Jan 29, 2016 0.0600 0.0600 0.0500 0.0500 540,300 -0.00(-6.10%)
Jan 28, 2016 0.0630 0.0630 0.0502 0.0532 276,713 -0.01(-15.48%)
Jan 27, 2016 0.0590 0.0630 0.0530 0.0630 17,311 +0.00(+6.78%)
Jan 26, 2016 0.0601 0.0650 0.0530 0.0590 67,042 +0.00(+1.72%)
Jan 25, 2016 0.0700 0.0700 0.0580 0.0580 9,025 -0.01(-17.14%)
Jan 22, 2016 0.0506 0.0700 0.0506 0.0700 32,627 +0.02(+38.34%)
Jan 21, 2016 0.0599 0.0599 0.0505 0.0506 129,690 -0.01(-15.53%)
Jan 20, 2016 0.0590 0.0600 0.0590 0.0599 42,313 +0.01(+17.45%)
Jan 19, 2016 0.0500 0.0510 0.0500 0.0510 31,700 -0.00(-1.92%)
Jan 15, 2016 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
Jan 14, 2016 0.0697 0.0700 0.0455 0.0500 116,650 -0.02(-25.71%)
Jan 12, 2016 0.0673 0.0673 0.0673 0 +0.00(+0.45%)
Jan 11, 2016 0.0700 0.0700 0.0670 0.0670 60,955 +0.01(+10.74%)
Jan 08, 2016 0.0700 0.0700 0.0605 0.0605 227,521 -0.01(-13.57%)
Jan 07, 2016 0.0710 0.0710 0.0700 0.0700 35,595 -0.00(-6.67%)
Jan 06, 2016 0.0749 0.0750 0.0701 0.0750 21,053 +0.00(+0.00%)
Jan 05, 2016 0.0890 0.0890 0.0750 0.0750 124,091 -0.01(-15.73%)
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.