Skip to main content

Smartmetric Inc (OP: SMME )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.0007 0.0008 0.0007 0.0007 3,158,498 +0.00(+0.00%)
Sep 28, 2023 0.0008 0.0008 0.0006 0.0007 7,059,261 +0.00(+0.00%)
Sep 27, 2023 0.0008 0.0008 0.0007 0.0007 1,376,000 -0.00(-12.50%)
Sep 26, 2023 0.0007 0.0008 0.0007 0.0008 23,669,974 +0.00(+0.00%)
Sep 25, 2023 0.0008 0.0008 0.0008 0.0008 327,750 +0.00(+0.00%)
Sep 22, 2023 0.0008 0.0008 0.0008 0.0008 1,458,962 +0.00(+0.00%)
Sep 21, 2023 0.0007 0.0008 0.0007 0.0008 17,380,000 +0.00(+0.00%)
Sep 20, 2023 0.0007 0.0008 0.0007 0.0008 4,627,075 +0.00(+0.00%)
Sep 19, 2023 0.0008 0.0008 0.0007 0.0008 1,901,887 +0.00(+0.00%)
Sep 18, 2023 0.0007 0.0008 0.0007 0.0008 5,661,059 +0.00(+14.29%)
Sep 15, 2023 0.0008 0.0008 0.0007 0.0007 1,479,999 +0.00(+0.00%)
Sep 14, 2023 0.0009 0.0009 0.0007 0.0007 3,356,873 -0.00(-22.22%)
Sep 13, 2023 0.0008 0.0009 0.0008 0.0009 28,500 +0.00(+12.50%)
Sep 12, 2023 0.0008 0.0009 0.0008 0.0008 4,100,355 +0.00(+0.00%)
Sep 11, 2023 0.0008 0.0009 0.0008 0.0008 4,687,452 -0.00(-11.11%)
Sep 08, 2023 0.0009 0.0009 0.0008 0.0009 3,945,003 +0.00(+12.50%)
Sep 07, 2023 0.0009 0.0009 0.0008 0.0008 2,150,057 +0.00(+0.00%)
Sep 06, 2023 0.0009 0.0009 0.0008 0.0008 1,845,500 -0.00(-11.11%)
Sep 05, 2023 0.0008 0.0009 0.0008 0.0009 1,901,499 +0.00(+0.00%)
Sep 01, 2023 0.0009 0.0009 0.0009 0.0009 2,001,498 -0.00(-10.00%)
Aug 31, 2023 0.0008 0.0010 0.0008 0.0010 2,545,986 +0.00(+11.11%)
Aug 30, 2023 0.0009 0.0009 0.0008 0.0009 3,489,109 +0.00(+0.00%)
Aug 29, 2023 0.0009 0.0010 0.0009 0.0009 5,193,987 +0.00(+12.50%)
Aug 28, 2023 0.0009 0.0009 0.0008 0.0008 2,609,797 +0.00(+0.00%)
Aug 25, 2023 0.0009 0.0009 0.0008 0.0008 4,256,148 -0.00(-11.11%)
Aug 24, 2023 0.0009 0.0009 0.0009 0.0009 1,072,874 +0.00(+12.50%)
Aug 23, 2023 0.0008 0.0009 0.0008 0.0008 2,073,600 +0.00(+0.00%)
Aug 22, 2023 0.0010 0.0010 0.0008 0.0008 2,013,200 -0.00(-20.00%)
Aug 21, 2023 0.0009 0.0010 0.0009 0.0010 1,401,210 +0.00(+0.00%)
Aug 18, 2023 0.0009 0.0010 0.0009 0.0010 3,747,439 +0.00(+0.00%)
Aug 17, 2023 0.0009 0.0010 0.0009 0.0010 2,586,266 +0.00(+11.11%)
Aug 16, 2023 0.0009 0.0009 0.0008 0.0009 6,734,400 +0.00(+0.00%)
Aug 15, 2023 0.0009 0.0009 0.0008 0.0009 1,109,757 +0.00(+12.50%)
Aug 14, 2023 0.0009 0.0009 0.0008 0.0008 2,695,000 -0.00(-11.11%)
Aug 11, 2023 0.0009 0.0009 0.0008 0.0009 2,854,245 +0.00(+0.00%)
Aug 10, 2023 0.0010 0.0010 0.0008 0.0009 3,358,685 +0.00(+12.50%)
Aug 09, 2023 0.0008 0.0010 0.0008 0.0008 4,307,219 -0.00(-11.11%)
Aug 08, 2023 0.0008 0.0009 0.0008 0.0009 888,104 +0.00(+0.00%)
Aug 07, 2023 0.0008 0.0009 0.0008 0.0009 1,873,554 -0.00(-10.00%)
Aug 04, 2023 0.0009 0.0010 0.0009 0.0010 2,128,500 +0.00(+11.11%)
Aug 03, 2023 0.0009 0.0009 0.0008 0.0009 1,930,075 -0.00(-10.00%)
Aug 02, 2023 0.0010 0.0010 0.0008 0.0010 1,980,000 +0.00(+0.00%)
Aug 01, 2023 0.0010 0.0010 0.0009 0.0010 3,757,238 +0.00(+11.11%)
Jul 31, 2023 0.0009 0.0010 0.0009 0.0009 2,367,800 -0.00(-10.00%)
Jul 28, 2023 0.0010 0.0010 0.0009 0.0010 1,805,000 +0.00(+0.00%)
Jul 27, 2023 0.0010 0.0010 0.0009 0.0010 2,432,000 +0.00(+0.00%)
Jul 26, 2023 0.0011 0.0011 0.0009 0.0010 7,697,946 -0.00(-9.09%)
Jul 25, 2023 0.0010 0.0011 0.0009 0.0011 12,809,010 +0.00(+0.00%)
Jul 24, 2023 0.0011 0.0011 0.0009 0.0011 2,357,579 +0.00(+0.00%)
Jul 21, 2023 0.0011 0.0011 0.0010 0.0011 1,620,881 +0.00(+0.00%)
Jul 20, 2023 0.0010 0.0011 0.0010 0.0011 4,699,760 +0.00(+10.00%)
Jul 19, 2023 0.0010 0.0010 0.0009 0.0010 3,998,446 +0.00(+11.11%)
Jul 18, 2023 0.0010 0.0010 0.0009 0.0009 3,814,991 +0.00(+0.00%)
Jul 17, 2023 0.0010 0.0010 0.0009 0.0009 7,764,996 -0.00(-10.00%)
Jul 14, 2023 0.0010 0.0010 0.0008 0.0010 7,043,042 +0.00(+0.00%)
Jul 13, 2023 0.0010 0.0010 0.0009 0.0010 2,457,623 +0.00(+0.00%)
Jul 12, 2023 0.0010 0.0010 0.0008 0.0010 28,089,206 +0.00(+0.00%)
Jul 11, 2023 0.0010 0.0010 0.0009 0.0010 2,614,617 +0.00(+11.11%)
Jul 10, 2023 0.0010 0.0010 0.0009 0.0009 2,192,837 -0.00(-10.00%)
Jul 07, 2023 0.0011 0.0011 0.0009 0.0010 3,603,306 +0.00(+0.00%)
Jul 06, 2023 0.0009 0.0011 0.0009 0.0010 10,107,624 -0.00(-9.09%)
Jul 05, 2023 0.0010 0.0011 0.0009 0.0011 5,590,272 +0.00(+22.22%)
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.