Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	0.0653	0.0671	0.0653	0.0671	46,107	+0.00(+0.30%)
Jan 30, 2017	0.0750	0.0750	0.0652	0.0669	41,540	+0.00(+2.76%)
Jan 27, 2017	0.0709	0.0749	0.0651	0.0651	100,535	-0.00(-6.87%)
Jan 26, 2017	0.0715	0.0718	0.0680	0.0699	76,964	-0.00(-4.25%)
Jan 25, 2017	0.0803	0.0803	0.0730	0.0730	7,775	-0.02(-18.89%)
Jan 24, 2017	0.0751	0.0975	0.0740	0.0900	127,250	+0.02(+28.57%)
Jan 23, 2017	0.0734	0.0734	0.0700	0.0700	4,436	+0.00(+4.48%)
Jan 19, 2017		0.0670	0.0670	0.0670	0	-0.00(-4.29%)
Jan 18, 2017	0.0700	0.0700	0.0700	0.0700	27,000	+0.00(+0.00%)
Jan 17, 2017	0.0700	0.0700	0.0700	0.0700	101,000	+0.00(+0.00%)
Jan 13, 2017		0.0700	0.0700	0.0700	0	-0.00(-3.17%)
Jan 12, 2017	0.0723	0.0723	0.0723	0.0723	2,000	+0.01(+7.90%)
Jan 10, 2017		0.0670	0.0670	0.0670	0	+0.00(+0.00%)
Jan 09, 2017	0.0670	0.0715	0.0670	0.0670	14,600	-0.01(-13.87%)
Jan 06, 2017	0.0671	0.0778	0.0671	0.0778	2,500	+0.01(+14.82%)
Jan 05, 2017	0.0680	0.0700	0.0650	0.0678	136,873	+0.00(+1.12%)
Jan 04, 2017	0.0670	0.0670	0.0670	0.0670	1,800	+0.00(+2.45%)

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.