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, 2017 0.0598 0.0599 0.0550 0.0550 18,987 +0.00(+0.00%)
Oct 30, 2017 0.0600 0.0600 0.0546 0.0550 41,000 -0.00(-8.33%)
Oct 27, 2017 0.0590 0.0609 0.0568 0.0600 81,165 +0.00(+1.69%)
Oct 26, 2017 0.0628 0.0628 0.0525 0.0590 43,400 +0.00(+7.27%)
Oct 25, 2017 0.0583 0.0700 0.0515 0.0550 250,560 +0.00(+1.85%)
Oct 24, 2017 0.0500 0.0575 0.0500 0.0540 132,812 -0.00(-6.09%)
Oct 23, 2017 0.0600 0.0600 0.0529 0.0575 82,116 -0.00(-2.54%)
Oct 20, 2017 0.0600 0.0600 0.0590 0.0590 17,583 -0.00(-1.67%)
Oct 19, 2017 0.0500 0.0600 0.0500 0.0600 96,254 +0.00(+5.26%)
Oct 18, 2017 0.0550 0.0590 0.0530 0.0570 49,250 -0.00(-5.00%)
Oct 17, 2017 0.0518 0.0600 0.0518 0.0600 60,000 +0.01(+17.42%)
Oct 16, 2017 0.0575 0.0606 0.0511 0.0511 31,755 -0.01(-14.83%)
Oct 13, 2017 0.0605 0.0605 0.0600 0.0600 13,221 -0.00(-4.00%)
Oct 12, 2017 0.0600 0.0625 0.0600 0.0625 55,016 +0.00(+5.04%)
Oct 11, 2017 0.0600 0.0600 0.0595 0.0595 25,000 +0.00(+2.59%)
Oct 09, 2017 0.0580 0.0580 0.0580 0 -0.01(-10.77%)
Oct 06, 2017 0.0640 0.0650 0.0591 0.0650 10,380 +0.01(+8.33%)
Oct 05, 2017 0.0586 0.0600 0.0586 0.0600 8,600 -0.01(-14.29%)
Oct 04, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+2.94%)
Oct 03, 2017 0.0650 0.0700 0.0650 0.0680 33,600 +0.01(+13.33%)
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.