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: 3:28 PM EDT, May 3, 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 29, 2019 0.0300 0.0312 0.0300 0.0300 22,700 +0.00(+0.00%)
Nov 27, 2019 0.0300 0.0350 0.0273 0.0300 52,100 -0.01(-14.29%)
Nov 26, 2019 0.0350 0.0350 0.0273 0.0350 3,400 +0.00(+0.00%)
Nov 25, 2019 0.0450 0.0450 0.0273 0.0350 2,528 +0.00(+0.00%)
Nov 22, 2019 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Nov 21, 2019 0.0311 0.0350 0.0311 0.0350 200 +0.00(+0.00%)
Nov 20, 2019 0.0349 0.0350 0.0310 0.0350 20,400 +0.00(+0.29%)
Nov 19, 2019 0.0350 0.0350 0.0272 0.0349 46,002 +0.00(+2.65%)
Nov 18, 2019 0.0350 0.0350 0.0340 0.0340 2,156 -0.00(-2.86%)
Nov 15, 2019 0.0315 0.0350 0.0270 0.0350 64,800 +0.00(+0.00%)
Nov 14, 2019 0.0340 0.0350 0.0340 0.0350 23,100 +0.00(+0.00%)
Nov 13, 2019 0.0350 0.0350 0.0350 0.0350 300 -0.00(-12.28%)
Nov 11, 2019 0.0399 0.0399 0.0399 0 +0.01(+30.39%)
Nov 08, 2019 0.0407 0.0407 0.0262 0.0306 6,900 -0.00(-4.08%)
Nov 07, 2019 0.0412 0.0412 0.0319 0.0319 700 +0.01(+19.03%)
Nov 06, 2019 0.0375 0.0375 0.0268 0.0268 4,800 -0.01(-32.83%)
Nov 05, 2019 0.0256 0.0399 0.0256 0.0399 10,981 +0.01(+55.86%)
Nov 04, 2019 0.0420 0.0420 0.0255 0.0256 10,300 -0.01(-34.36%)
Nov 01, 2019 0.0410 0.0450 0.0236 0.0390 240,300 -0.00(-4.88%)
Oct 31, 2019 0.0430 0.0430 0.0410 0.0410 7,780 -0.00(-4.65%)
Oct 30, 2019 0.0400 0.0430 0.0350 0.0430 69,963 +0.01(+22.86%)
Oct 29, 2019 0.0350 0.0350 0.0350 0.0350 17,280 +0.00(+0.00%)
Oct 28, 2019 0.0425 0.0425 0.0313 0.0350 9,576 +0.01(+40.00%)
Oct 25, 2019 0.0300 0.0300 0.0250 0.0250 42,400 -0.00(-16.67%)
Oct 23, 2019 0.0300 0.0300 0.0300 0 -0.00(-7.69%)
Oct 22, 2019 0.0350 0.0350 0.0301 0.0325 2,850 -0.00(-7.14%)
Oct 21, 2019 0.0300 0.0350 0.0300 0.0350 113,250 +0.00(+7.69%)
Oct 18, 2019 0.0300 0.0325 0.0300 0.0325 10,400 +0.00(+0.00%)
Oct 17, 2019 0.0300 0.0325 0.0296 0.0325 48,724 +0.00(+0.00%)
Oct 16, 2019 0.0350 0.0350 0.0300 0.0325 7,500 -0.00(-7.14%)
Oct 15, 2019 0.0301 0.0350 0.0300 0.0350 37,848 -0.01(-18.60%)
Oct 14, 2019 0.0430 0.0430 0.0430 0.0430 200 +0.00(+1.18%)
Oct 11, 2019 0.0425 0.0425 0.0425 0.0425 200 +0.01(+38.89%)
Oct 10, 2019 0.0301 0.0380 0.0301 0.0306 103,500 -0.01(-19.47%)
Oct 09, 2019 0.0379 0.0380 0.0300 0.0380 33,050 +0.00(+0.26%)
Oct 07, 2019 0.0379 0.0379 0.0379 0 +0.00(+2.43%)
Oct 04, 2019 0.0370 0.0370 0.0370 0.0370 2,000 +0.00(+6.02%)
Oct 03, 2019 0.0260 0.0350 0.0260 0.0349 7,097 +0.00(+16.33%)
Oct 02, 2019 0.0290 0.0370 0.0290 0.0300 6,266 -0.01(-23.08%)
Oct 01, 2019 0.0262 0.0390 0.0262 0.0390 12,500 +0.00(+0.00%)
Sep 30, 2019 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+11.43%)
Sep 27, 2019 0.0400 0.0400 0.0350 0.0350 6,500 -0.01(-16.47%)
Sep 26, 2019 0.0330 0.0419 0.0330 0.0419 2,000 +0.01(+19.37%)
Sep 25, 2019 0.0351 0.0351 0.0351 0.0351 500 +0.00(+0.29%)
Sep 23, 2019 0.0350 0.0350 0.0350 0 -0.00(-0.28%)
Sep 20, 2019 0.0300 0.0410 0.0300 0.0351 82,100 +0.00(+8.00%)
Sep 19, 2019 0.0330 0.0330 0.0310 0.0325 12,250 -0.01(-22.43%)
Sep 18, 2019 0.0310 0.0419 0.0299 0.0419 59,000 +0.01(+33.02%)
Sep 17, 2019 0.0320 0.0320 0.0311 0.0315 32,345 -0.00(-10.00%)
Sep 16, 2019 0.0350 0.0350 0.0350 0.0350 68,047 -0.00(-10.26%)
Sep 13, 2019 0.0390 0.0390 0.0390 0.0390 2,500 -0.00(-2.50%)
Sep 12, 2019 0.0410 0.0410 0.0360 0.0400 51,700 +0.00(+0.00%)
Sep 11, 2019 0.0396 0.0450 0.0396 0.0400 132,000 +0.01(+14.61%)
Sep 10, 2019 0.0262 0.0349 0.0250 0.0349 142,045 +0.00(+6.08%)
Sep 09, 2019 0.0260 0.0398 0.0260 0.0329 1,500 -0.01(-15.64%)
Sep 06, 2019 0.0250 0.0390 0.0250 0.0390 2,000 -0.00(-2.01%)
Sep 05, 2019 0.0244 0.0398 0.0244 0.0398 1,707 +0.01(+35.37%)
Sep 04, 2019 0.0241 0.0350 0.0241 0.0294 7,900 -0.01(-15.76%)
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.