Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartmetric Inc (OP: SMME )

0.0003 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 31, 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 29, 2021 0.0106 0.0107 0.0099 0.0105 798,551 -0.00(-3.67%)
Oct 28, 2021 0.0096 0.0109 0.0085 0.0109 1,707,643 +0.00(+14.74%)
Oct 27, 2021 0.0130 0.0130 0.0095 0.0095 2,904,503 -0.00(-20.83%)
Oct 26, 2021 0.0120 0.0120 1,549,617 -0.00(-1.64%)
Oct 25, 2021 0.0127 0.0128 0.0114 0.0122 1,076,271 -0.00(-5.43%)
Oct 22, 2021 0.0129 0.0131 0.0127 0.0129 1,846,142 +0.00(+0.00%)
Oct 21, 2021 0.0128 0.0130 0.0127 0.0129 821,857 +0.00(+4.03%)
Oct 20, 2021 0.0132 0.0133 0.0105 0.0124 5,245,289 -0.00(-6.06%)
Oct 19, 2021 0.0147 0.0150 0.0132 0.0132 1,573,901 -0.00(-9.59%)
Oct 18, 2021 0.0160 0.0160 0.0146 0.0146 394,466 -0.00(-5.19%)
Oct 15, 2021 0.0166 0.0166 0.0145 0.0154 1,477,066 -0.00(-6.67%)
Oct 14, 2021 0.0170 0.0170 0.0151 0.0165 3,205,628 +0.00(+0.61%)
Oct 13, 2021 0.0152 0.0179 0.0152 0.0164 1,163,755 -0.00(-7.87%)
Oct 12, 2021 0.0151 0.0178 0.0151 0.0178 636,614 +0.00(+11.95%)
Oct 11, 2021 0.0160 0.0168 0.0150 0.0159 561,825 -0.00(-3.05%)
Oct 08, 2021 0.0163 0.0170 0.0159 0.0164 421,533 +0.00(+1.23%)
Oct 07, 2021 0.0160 0.0162 0.0155 0.0162 318,726 +0.00(+1.25%)
Oct 06, 2021 0.0162 0.0170 0.0151 0.0160 885,145 -0.00(-5.88%)
Oct 05, 2021 0.0162 0.0170 0.0157 0.0170 431,300 +0.00(+4.29%)
Oct 04, 2021 0.0159 0.0163 0.0153 0.0163 128,411 +0.00(+3.82%)
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.