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 29, 2021	0.0228	0.0300	0.0228	0.0236	225,900	+0.00(+0.00%)
Jan 28, 2021	0.0226	0.0290	0.0221	0.0236	153,334	-0.00(-12.59%)
Jan 27, 2021	0.0246	0.0271	0.0246	0.0270	60,394	-0.00(-2.53%)
Jan 26, 2021	0.0221	0.0300	0.0221	0.0277	853,059	+0.01(+27.65%)
Jan 25, 2021	0.0229	0.0253	0.0165	0.0217	1,530,213	-0.00(-17.80%)
Jan 22, 2021	0.0220	0.0269	0.0217	0.0264	1,661,100	+0.00(+20.00%)
Jan 21, 2021	0.0230	0.0230	0.0200	0.0220	3,753,410	-0.00(-4.35%)
Jan 20, 2021	0.0267	0.0270	0.0205	0.0230	6,470,683	-0.00(-14.81%)
Jan 19, 2021	0.0247	0.0300	0.0247	0.0270	444,497	+0.00(+17.39%)
Jan 15, 2021	0.0231	0.0254	0.0229	0.0230	806,900	+0.00(+0.00%)
Jan 14, 2021	0.0228	0.0254	0.0220	0.0230	122,896	-0.00(-1.29%)
Jan 13, 2021	0.0218	0.0236	0.0218	0.0233	100,161	+0.00(+7.37%)
Jan 12, 2021	0.0235	0.0257	0.0203	0.0217	783,814	+0.00(+2.84%)
Jan 11, 2021	0.0203	0.0257	0.0203	0.0211	583,340	+0.00(+3.94%)
Jan 08, 2021	0.0225	0.0239	0.0203	0.0203	733,800	-0.00(-5.14%)
Jan 07, 2021	0.0203	0.0230	0.0182	0.0214	250,776	+0.00(+5.94%)
Jan 06, 2021	0.0220	0.0220	0.0202	0.0202	188,674	-0.00(-8.18%)
Jan 05, 2021	0.0200	0.0220	0.0200	0.0220	560,730	+0.00(+10.00%)

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.