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 29, 2017 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 76,666 +0.00(+0.00%)
Sep 27, 2017 0.0600 0.0600 0.0600 0.0600 186,000 +0.00(+5.26%)
Sep 26, 2017 0.0599 0.0600 0.0570 0.0570 88,345 -0.01(-20.83%)
Sep 25, 2017 0.0700 0.0720 0.0655 0.0720 366,500 +0.00(+1.41%)
Sep 22, 2017 0.0595 0.0710 0.0595 0.0710 314,300 +0.01(+14.91%)
Sep 21, 2017 0.0530 0.0618 0.0530 0.0618 6,900 +0.00(+8.40%)
Sep 20, 2017 0.0500 0.0570 0.0481 0.0570 184,500 +0.01(+14.00%)
Sep 19, 2017 0.0480 0.0500 0.0463 0.0500 20,000 +0.00(+7.99%)
Sep 18, 2017 0.0471 0.0471 0.0463 0.0463 21,270 -0.00(-5.51%)
Sep 15, 2017 0.0463 0.0499 0.0463 0.0490 63,150 -0.00(-1.80%)
Sep 14, 2017 0.0463 0.0500 0.0463 0.0499 210,284 -0.00(-9.11%)
Sep 13, 2017 0.0511 0.0570 0.0502 0.0549 117,700 -0.01(-8.50%)
Sep 12, 2017 0.0570 0.0600 0.0501 0.0600 34,200 +0.00(+0.00%)
Sep 11, 2017 0.0650 0.0650 0.0506 0.0600 491,916 -0.01(-9.09%)
Sep 08, 2017 0.0660 0.0660 0.0660 0.0660 9,000 +0.00(+1.54%)
Sep 06, 2017 0.0650 0.0650 0.0650 0 -0.00(-0.15%)
Sep 05, 2017 0.0690 0.0690 0.0650 0.0651 243,272 -0.00(-5.65%)
Sep 01, 2017 0.0713 0.0713 0.0690 0.0690 38,940 -0.00(-1.43%)
Aug 31, 2017 0.0690 0.0730 0.0690 0.0700 7,169 +0.00(+1.45%)
Aug 30, 2017 0.0690 0.0729 0.0690 0.0690 42,788 -0.00(-5.48%)
Aug 29, 2017 0.0718 0.0730 0.0690 0.0730 102,240 -0.00(-2.54%)
Aug 28, 2017 0.0749 0.0749 0.0749 0.0749 5,900 -0.00(-0.13%)
Aug 25, 2017 0.0750 0.0750 0.0691 0.0750 41,650 +0.00(+0.00%)
Aug 24, 2017 0.0701 0.0763 0.0700 0.0750 63,124 -0.00(-2.60%)
Aug 23, 2017 0.0734 0.0770 0.0734 0.0770 5,010 +0.01(+11.43%)
Aug 22, 2017 0.0691 0.0691 0.0691 0.0691 2,406 -0.01(-7.87%)
Aug 21, 2017 0.0750 0.0750 0.0750 0.0750 17,700 +0.01(+8.70%)
Aug 18, 2017 0.0725 0.0725 0.0690 0.0690 52,786 -0.00(-5.48%)
Aug 17, 2017 0.0725 0.0730 0.0725 0.0730 267,300 +0.00(+0.69%)
Aug 16, 2017 0.0730 0.0730 0.0651 0.0725 26,600 +0.00(+4.17%)
Aug 15, 2017 0.0789 0.0789 0.0696 0.0696 33,864 -0.01(-7.20%)
Aug 14, 2017 0.0678 0.0750 0.0670 0.0750 181,922 +0.01(+11.94%)
Aug 11, 2017 0.0700 0.0745 0.0670 0.0670 168,791 +0.00(+1.36%)
Aug 10, 2017 0.0700 0.0700 0.0661 0.0661 86,005 -0.00(-5.57%)
Aug 09, 2017 0.0732 0.0732 0.0700 0.0700 155,400 -0.00(-6.04%)
Aug 08, 2017 0.0720 0.0745 0.0710 0.0745 127,000 +0.00(+4.93%)
Aug 07, 2017 0.0750 0.0750 0.0710 0.0710 146,500 -0.01(-11.14%)
Aug 04, 2017 0.0799 0.0799 0.0750 0.0799 70,103 +0.00(+0.00%)
Aug 03, 2017 0.0780 0.0799 0.0724 0.0799 103,037 +0.00(+3.16%)
Aug 01, 2017 0.0775 0.0775 0.0775 0 -0.00(-3.07%)
Jul 27, 2017 0.0799 0.0799 0.0799 0 +0.00(+2.44%)
Jul 26, 2017 0.0770 0.0780 0.0770 0.0780 181,700 +0.00(+1.30%)
Jul 25, 2017 0.0770 0.0770 0.0770 0.0770 450 +0.01(+6.94%)
Jul 24, 2017 0.0721 0.0769 0.0720 0.0720 55,500 -0.01(-7.69%)
Jul 21, 2017 0.0720 0.0780 0.0720 0.0780 23,140 +0.01(+19.08%)
Jul 20, 2017 0.0800 0.0800 0.0655 0.0655 9,593 -0.01(-17.09%)
Jul 19, 2017 0.0789 0.0790 0.0751 0.0790 49,465 +0.01(+11.11%)
Jul 18, 2017 0.0790 0.0790 0.0711 0.0711 10,622 +0.00(+0.14%)
Jul 17, 2017 0.0860 0.0860 0.0710 0.0710 64,850 +0.00(+2.90%)
Jul 14, 2017 0.0720 0.0720 0.0690 0.0690 43,632 -0.00(-4.17%)
Jul 13, 2017 0.0740 0.0750 0.0707 0.0720 100,766 -0.00(-1.37%)
Jul 12, 2017 0.0710 0.0730 0.0700 0.0730 71,192 +0.00(+0.00%)
Jul 11, 2017 0.0750 0.0750 0.0700 0.0730 19,700 +0.00(+0.00%)
Jul 10, 2017 0.0720 0.0730 0.0700 0.0730 108,746 +0.00(+2.67%)
Jul 07, 2017 0.0735 0.0735 0.0711 0.0711 41,800 -0.00(-1.25%)
Jul 06, 2017 0.1000 0.1000 0.0700 0.0720 36,448 +0.00(+0.00%)
Jul 05, 2017 0.0720 0.0720 0.0696 0.0720 66,720 +0.00(+2.35%)
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.