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: 3:37 PM EDT, May 2, 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 30, 2017 0.0500 0.0500 0.0459 0.0460 167,035 -0.00(-8.00%)
Nov 29, 2017 0.0500 0.0510 0.0470 0.0500 68,650 -0.00(-1.96%)
Nov 28, 2017 0.0500 0.0510 0.0463 0.0510 55,690 +0.00(+2.00%)
Nov 27, 2017 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Nov 24, 2017 0.0520 0.0520 0.0499 0.0500 26,200 +0.00(+0.00%)
Nov 22, 2017 0.0510 0.0510 0.0482 0.0500 131,644 -0.00(-1.96%)
Nov 21, 2017 0.0510 0.0510 0.0510 0.0510 5,101 -0.00(-7.27%)
Nov 20, 2017 0.0510 0.0550 0.0510 0.0550 38,750 +0.00(+0.00%)
Nov 17, 2017 0.0515 0.0550 0.0515 0.0550 19,656 +0.00(+2.80%)
Nov 16, 2017 0.0554 0.0554 0.0510 0.0535 68,200 +0.00(+1.90%)
Nov 15, 2017 0.0600 0.0650 0.0525 0.0525 177,999 -0.01(-13.22%)
Nov 14, 2017 0.0605 0.0605 0.0520 0.0605 16,000 +0.00(+0.00%)
Nov 13, 2017 0.0600 0.0605 0.0600 0.0605 108,900 +0.00(+1.00%)
Nov 10, 2017 0.0600 0.0605 0.0520 0.0599 219,877 -0.00(-0.99%)
Nov 09, 2017 0.0605 0.0605 0.0605 0.0605 16,500 -0.00(-0.66%)
Nov 08, 2017 0.0609 0.0609 0.0609 0.0609 450 +0.01(+16.00%)
Nov 07, 2017 0.0516 0.0525 0.0516 0.0525 11,000 -0.01(-13.79%)
Nov 06, 2017 0.0600 0.0609 0.0511 0.0609 201,125 +0.01(+19.18%)
Nov 03, 2017 0.0570 0.0570 0.0510 0.0511 47,950 -0.01(-10.19%)
Nov 02, 2017 0.0499 0.0569 0.0499 0.0569 40,023 +0.01(+13.80%)
Nov 01, 2017 0.0600 0.0600 0.0500 0.0500 85,724 -0.00(-9.09%)
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%)
Oct 02, 2017 0.0600 0.0640 0.0558 0.0600 75,000 +0.00(+0.00%)
Sep 29, 2017 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 76,666 +0.00(+0.00%)
Sep 27, 2017 0.0600 0.0600 0.0600 0.0600 186,000 +0.00(+5.26%)
Sep 26, 2017 0.0599 0.0600 0.0570 0.0570 88,345 -0.01(-20.83%)
Sep 25, 2017 0.0700 0.0720 0.0655 0.0720 366,500 +0.00(+1.41%)
Sep 22, 2017 0.0595 0.0710 0.0595 0.0710 314,300 +0.01(+14.91%)
Sep 21, 2017 0.0530 0.0618 0.0530 0.0618 6,900 +0.00(+8.40%)
Sep 20, 2017 0.0500 0.0570 0.0481 0.0570 184,500 +0.01(+14.00%)
Sep 19, 2017 0.0480 0.0500 0.0463 0.0500 20,000 +0.00(+7.99%)
Sep 18, 2017 0.0471 0.0471 0.0463 0.0463 21,270 -0.00(-5.51%)
Sep 15, 2017 0.0463 0.0499 0.0463 0.0490 63,150 -0.00(-1.80%)
Sep 14, 2017 0.0463 0.0500 0.0463 0.0499 210,284 -0.00(-9.11%)
Sep 13, 2017 0.0511 0.0570 0.0502 0.0549 117,700 -0.01(-8.50%)
Sep 12, 2017 0.0570 0.0600 0.0501 0.0600 34,200 +0.00(+0.00%)
Sep 11, 2017 0.0650 0.0650 0.0506 0.0600 491,916 -0.01(-9.09%)
Sep 08, 2017 0.0660 0.0660 0.0660 0.0660 9,000 +0.00(+1.54%)
Sep 06, 2017 0.0650 0.0650 0.0650 0 -0.00(-0.15%)
Sep 05, 2017 0.0690 0.0690 0.0650 0.0651 243,272 -0.00(-5.65%)
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.