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: 2:05 PM EDT, Apr 26, 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 (%)
Nov 27, 2013 0.1618 0.1618 0.1618 0 +0.03(+19.76%)
Nov 26, 2013 0.1400 0.1450 0.1301 0.1351 108,858 -0.00(-3.50%)
Nov 25, 2013 0.1410 0.1450 0.1300 0.1400 253,250 -0.04(-22.22%)
Nov 22, 2013 0.1800 0.1800 0.1441 0.1800 307,422 +0.00(+0.00%)
Nov 21, 2013 0.1600 0.1800 0.1600 0.1800 2,000 +0.01(+5.88%)
Nov 20, 2013 0.1501 0.1700 0.1501 0.1700 15,000 -0.01(-5.56%)
Nov 19, 2013 0.1850 0.1850 0.1624 0.1800 54,373 -0.02(-8.16%)
Nov 18, 2013 0.1870 0.2000 0.1870 0.1960 21,300 +0.01(+3.16%)
Nov 15, 2013 0.1850 0.1900 0.1601 0.1900 40,450 -0.01(-5.00%)
Nov 14, 2013 0.1850 0.2000 0.1850 0.2000 26,100 +0.00(+0.00%)
Nov 12, 2013 0.1800 0.2000 0.1650 0.2000 166,485 +0.01(+5.26%)
Nov 11, 2013 0.1990 0.1990 0.1700 0.1900 93,175 +0.00(+0.00%)
Nov 08, 2013 0.1900 0.1990 0.1800 0.1900 103,625 +0.02(+11.76%)
Nov 07, 2013 0.1860 0.1860 0.1700 0.1700 40,500 -0.00(-2.86%)
Nov 06, 2013 0.2070 0.2081 0.1701 0.1750 140,800 -0.02(-12.37%)
Nov 05, 2013 0.2000 0.2000 0.1821 0.1997 21,549 +0.02(+10.82%)
Nov 04, 2013 0.2000 0.2000 0.1802 0.1802 30,090 -0.02(-8.99%)
Nov 01, 2013 0.2000 0.2000 0.1980 0.1980 96,114 -0.00(-1.00%)
Oct 31, 2013 0.1900 0.2000 0.1800 0.2000 26,514 +0.01(+5.26%)
Oct 30, 2013 0.1999 0.2000 0.1705 0.1900 54,500 +0.01(+5.56%)
Oct 29, 2013 0.2200 0.2200 0.1701 0.1800 75,165 -0.04(-18.18%)
Oct 28, 2013 0.2500 0.2500 0.2012 0.2200 22,660 -0.01(-3.08%)
Oct 25, 2013 0.2037 0.2300 0.2037 0.2270 46,250 +0.01(+3.18%)
Oct 24, 2013 0.2400 0.2400 0.2200 0.2200 34,080 -0.02(-8.33%)
Oct 23, 2013 0.2380 0.2400 0.2200 0.2400 11,300 -0.01(-2.04%)
Oct 22, 2013 0.2445 0.2450 0.2400 0.2450 54,891 +0.01(+2.08%)
Oct 21, 2013 0.2340 0.2600 0.2200 0.2400 41,260 +0.01(+2.56%)
Oct 18, 2013 0.2800 0.2800 0.2200 0.2340 193,322 +0.01(+3.13%)
Oct 17, 2013 0.1500 0.2269 0.1500 0.2269 492,308 +0.08(+51.27%)
Oct 16, 2013 0.1490 0.1500 0.1450 0.1500 20,600 +0.00(+0.00%)
Oct 15, 2013 0.1700 0.1700 0.1211 0.1500 323,847 -0.02(-11.76%)
Oct 14, 2013 0.1800 0.1800 0.1600 0.1700 26,111 +0.00(+0.00%)
Oct 11, 2013 0.1650 0.1700 0.1650 0.1700 10,400 +0.01(+6.25%)
Oct 10, 2013 0.2000 0.2000 0.1600 0.1600 127,133 -0.04(-18.49%)
Oct 09, 2013 0.1700 0.1963 0.1630 0.1963 89,384 +0.01(+7.27%)
Oct 08, 2013 0.1910 0.1910 0.1621 0.1830 35,644 -0.01(-3.94%)
Oct 07, 2013 0.1850 0.1905 0.1800 0.1905 18,800 +0.01(+4.38%)
Oct 04, 2013 0.1700 0.1850 0.1600 0.1825 76,465 +0.02(+13.99%)
Oct 03, 2013 0.1600 0.2000 0.1600 0.1601 96,367 -0.04(-19.95%)
Oct 02, 2013 0.1890 0.2000 0.1800 0.2000 82,252 +0.01(+5.26%)
Oct 01, 2013 0.1750 0.2090 0.1750 0.1900 121,925 +0.03(+18.75%)
Sep 27, 2013 0.2140 0.2180 0.1600 0.1600 209,151 -0.04(-21.95%)
Sep 26, 2013 0.1250 0.2050 0.1200 0.2050 544,655 +0.00(+0.00%)
Sep 25, 2013 0.3805 0.3815 0.1300 0.2050 585,118 -0.18(-46.75%)
Sep 24, 2013 0.3950 0.3950 0.3800 0.3850 155,959 -0.01(-1.28%)
Sep 23, 2013 0.4000 0.4000 0.3850 0.3900 97,131 +0.00(+0.00%)
Sep 20, 2013 0.4000 0.4000 0.3900 0.3900 69,346 -0.01(-2.50%)
Sep 19, 2013 0.4000 0.4000 0.3900 0.4000 70,250 +0.00(+0.25%)
Sep 18, 2013 0.4000 0.4000 0.3900 0.3990 69,639 +0.01(+2.31%)
Sep 17, 2013 0.4000 0.4050 0.3900 0.3900 106,719 -0.01(-2.50%)
Sep 16, 2013 0.4000 0.4100 0.3900 0.4000 119,021 +0.02(+3.90%)
Sep 13, 2013 0.4080 0.4100 0.3850 0.3850 33,793 -0.01(-1.28%)
Sep 12, 2013 0.4490 0.4490 0.3830 0.3900 43,948 +0.00(+0.00%)
Sep 11, 2013 0.4100 0.4100 0.3900 0.3900 44,900 -0.01(-2.50%)
Sep 10, 2013 0.4500 0.4500 0.3810 0.4000 38,558 -0.05(-11.11%)
Sep 09, 2013 0.4650 0.4650 0.4200 0.4500 30,737 +0.03(+6.89%)
Sep 06, 2013 0.4790 0.4790 0.3960 0.4210 28,438 -0.06(-12.11%)
Sep 05, 2013 0.4250 0.4790 0.4000 0.4790 46,037 +0.06(+14.05%)
Sep 04, 2013 0.4080 0.4200 0.3800 0.4200 26,815 +0.01(+2.94%)
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.