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 (%)
Nov 30, 2021	0.0105	0.0106	0.0104	0.0103	128,496	-0.00(-3.74%)
Nov 29, 2021	0.0100	0.0126	0.0100	0.0107	1,874,430	+0.00(+7.00%)
Nov 26, 2021	0.0100	0.0101	0.0100	0.0100	18,700	-0.00(-4.76%)
Nov 24, 2021	0.0105	0.0105	0.0094	0.0105	193,380	+0.00(+0.00%)
Nov 23, 2021	0.0104	0.0105	0.0091	0.0105	455,030	+0.00(+0.96%)
Nov 22, 2021	0.0102	0.0105	0.0098	0.0104	71,743	-0.00(-0.95%)
Nov 19, 2021	0.0105	0.0105	0.0098	0.0105	143,233	+0.00(+0.00%)
Nov 18, 2021	0.0120	0.0120	0.0104	0.0105	70,523	+0.00(+5.00%)
Nov 17, 2021	0.0105	0.0135	0.0091	0.0100	1,357,070	-0.00(-7.41%)
Nov 16, 2021	0.0145	0.0145	0.0100	0.0108	417,426	-0.00(-25.52%)
Nov 15, 2021	0.0145	0.0148	0.0141	0.0145	215,148	+0.00(+4.32%)
Nov 12, 2021	0.0149	0.0149	0.0139	0.0139	63,508	-0.00(-6.71%)
Nov 11, 2021	0.0130	0.0150	0.0120	0.0149	2,344,695	+0.00(+23.14%)
Nov 09, 2021	0.0125	0.0125	0.0121	0.0121	95,452	-0.00(-6.92%)
Nov 08, 2021	0.0102	0.0143	0.0102	0.0130	1,454,014	+0.00(+17.12%)
Nov 05, 2021	0.0130	0.0130	0.0101	0.0111	698,095	-0.00(-13.95%)
Nov 04, 2021	0.0100	0.0134	0.0099	0.0129	1,316,766	+0.00(+21.70%)
Nov 03, 2021	0.0098	0.0106	0.0092	0.0106	630,542	+0.00(+3.92%)
Nov 02, 2021	0.0101	0.0103	0.0100	0.0102	3,289,154	+0.00(+0.00%)

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.