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: 3:55 PM EDT, May 17, 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 (%)
Oct 31, 2018 0.0350 0.0500 0.0350 0.0497 247,465 +0.02(+71.38%)
Oct 30, 2018 0.0350 0.0350 0.0275 0.0290 140,415 +0.00(+5.45%)
Oct 29, 2018 0.0288 0.0288 0.0275 0.0275 26,500 +0.01(+25.00%)
Oct 26, 2018 0.0354 0.0354 0.0200 0.0220 213,200 -0.01(-33.53%)
Oct 25, 2018 0.0363 0.0363 0.0331 0.0331 25,000 -0.01(-15.13%)
Oct 24, 2018 0.0400 0.0400 0.0390 0.0390 67,000 +0.00(+1.30%)
Oct 23, 2018 0.0405 0.0405 0.0375 0.0385 48,800 -0.01(-14.44%)
Oct 22, 2018 0.0400 0.0450 0.0326 0.0450 201,366 +0.00(+9.76%)
Oct 19, 2018 0.0340 0.0410 0.0340 0.0410 5,000 +0.00(+5.67%)
Oct 18, 2018 0.0325 0.0388 0.0325 0.0388 6,800 -0.01(-13.78%)
Oct 17, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Oct 16, 2018 0.0350 0.0450 0.0350 0.0450 130,330 +0.00(+12.22%)
Oct 15, 2018 0.0501 0.0501 0.0401 0.0401 137,672 -0.01(-19.96%)
Oct 12, 2018 0.0501 0.0501 0.0501 0.0501 10,000 +0.00(+0.00%)
Oct 10, 2018 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Oct 09, 2018 0.0501 0.0501 0.0501 0.0501 31,600 +0.00(+0.00%)
Oct 08, 2018 0.0501 0.0501 0.0501 0.0501 3,478 -0.00(-8.91%)
Oct 05, 2018 0.0600 0.0600 0.0550 0.0550 45,600 +0.00(+7.21%)
Oct 04, 2018 0.0506 0.0513 0.0501 0.0513 17,000 -0.00(-2.29%)
Oct 03, 2018 0.0565 0.0565 0.0501 0.0525 43,951 -0.01(-12.50%)
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.