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: 3:47 PM EDT, May 1, 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 (%)
Dec 31, 2020 0.0181 0.0181 0.0181 132,888 -0.00(-4.23%)
Dec 30, 2020 0.0190 0.0190 0.0140 0.0189 132,888 -0.00(-4.55%)
Dec 29, 2020 0.0190 0.0227 0.0190 0.0198 466,738 +0.00(+4.21%)
Dec 28, 2020 0.0231 0.0231 0.0150 0.0190 1,381,270 +0.00(+11.76%)
Dec 24, 2020 0.0170 0.0630 0.0161 0.0170 5,669,500 +0.00(+3.03%)
Dec 23, 2020 0.0140 0.0180 0.0134 0.0165 767,536 +0.00(+23.13%)
Dec 22, 2020 0.0150 0.0150 0.0134 0.0134 43,131 -0.00(-0.74%)
Dec 21, 2020 0.0115 0.0138 0.0115 0.0135 573,697 +0.00(+8.00%)
Dec 18, 2020 0.0130 0.0130 0.0125 0.0125 50,300 +0.00(+0.00%)
Dec 17, 2020 0.0115 0.0147 0.0115 0.0125 366,575 -0.00(-7.41%)
Dec 16, 2020 0.0150 0.0150 0.0124 0.0135 3,463,445 -0.00(-3.57%)
Dec 15, 2020 0.0115 0.0146 0.0115 0.0140 3,154,274 +0.00(+0.00%)
Dec 14, 2020 0.0134 0.0140 0.0119 0.0140 3,957,554 +0.00(+13.82%)
Dec 11, 2020 0.0148 0.0148 0.0120 0.0123 2,518,400 -0.00(-17.45%)
Dec 10, 2020 0.0102 0.0160 0.0102 0.0149 2,029,653 +0.00(+6.43%)
Dec 09, 2020 0.0127 0.0140 0.0117 0.0140 3,382,311 +0.00(+13.82%)
Dec 08, 2020 0.0110 0.0129 0.0110 0.0123 1,930,856 +0.00(+6.96%)
Dec 07, 2020 0.0117 0.0120 0.0115 0.0115 1,657,266 +0.00(+1.77%)
Dec 04, 2020 0.0121 0.0121 0.0112 0.0113 128,900 -0.00(-9.60%)
Dec 03, 2020 0.0117 0.0130 0.0113 0.0125 1,486,417 +0.00(+5.93%)
Dec 02, 2020 0.0130 0.0130 0.0100 0.0118 4,684,184 -0.00(-8.53%)
Dec 01, 2020 0.0130 0.0130 0.0125 0.0129 78,894 -0.00(-0.77%)
Nov 30, 2020 0.0125 0.0145 0.0120 0.0130 384,111 +0.00(+9.24%)
Nov 27, 2020 0.0125 0.0125 0.0119 0.0119 182,400 -0.00(-4.80%)
Nov 25, 2020 0.0140 0.0140 0.0125 0.0125 236,100 +0.00(+4.17%)
Nov 24, 2020 0.0119 0.0149 0.0117 0.0120 1,049,646 -0.00(-25.00%)
Nov 23, 2020 0.0160 0.0160 0.0114 0.0160 402,349 +0.00(+7.38%)
Nov 20, 2020 0.0155 0.0155 0.0140 0.0149 430,200 +0.00(+17.32%)
Nov 19, 2020 0.0131 0.0143 0.0113 0.0127 13,250 +0.00(+12.39%)
Nov 18, 2020 0.0145 0.0145 0.0113 0.0113 62,250 +0.00(+1.80%)
Nov 17, 2020 0.0130 0.0138 0.0111 0.0111 52,024 +0.00(+0.91%)
Nov 16, 2020 0.0149 0.0149 0.0110 0.0110 1,034,434 -0.00(-4.35%)
Nov 13, 2020 0.0121 0.0139 0.0105 0.0115 558,800 -0.00(-23.33%)
Nov 12, 2020 0.0112 0.0150 0.0112 0.0150 507,138 +0.00(+36.36%)
Nov 11, 2020 0.0108 0.0110 0.0101 0.0110 265,004 +0.00(+4.76%)
Nov 10, 2020 0.0105 0.0105 0.0103 0.0105 958,387 +0.00(+0.00%)
Nov 09, 2020 0.0105 0.0105 0.0105 0.0105 5,000 +0.00(+0.00%)
Nov 06, 2020 0.0124 0.0124 0.0100 0.0105 1,399,800 -0.00(-18.60%)
Nov 04, 2020 0.0129 0.0129 0.0129 0 +0.00(+7.50%)
Nov 03, 2020 0.0116 0.0126 0.0116 0.0120 57,000 +0.00(+1.69%)
Nov 02, 2020 0.0135 0.0135 0.0115 0.0118 532,510 -0.00(-12.59%)
Oct 30, 2020 0.0135 0.0140 0.0135 0.0135 60,600 -0.00(-3.57%)
Oct 29, 2020 0.0129 0.0140 0.0129 0.0140 366,000 +0.00(+6.87%)
Oct 28, 2020 0.0131 0.0140 0.0131 0.0131 155,000 +0.00(+0.00%)
Oct 27, 2020 0.0131 0.0131 0.0131 0.0131 500 -0.00(-2.96%)
Oct 26, 2020 0.0145 0.0145 0.0130 0.0135 20,600 -0.00(-0.74%)
Oct 23, 2020 0.0148 0.0148 0.0136 0.0136 27,000 -0.00(-2.86%)
Oct 22, 2020 0.0135 0.0148 0.0130 0.0140 368,299 +0.00(+1.45%)
Oct 21, 2020 0.0145 0.0145 0.0130 0.0138 2,121,819 -0.00(-18.34%)
Oct 20, 2020 0.0180 0.0200 0.0150 0.0169 187,998 -0.00(-10.11%)
Oct 19, 2020 0.0180 0.0239 0.0180 0.0188 249,000 +0.00(+2.17%)
Oct 16, 2020 0.0193 0.0239 0.0184 0.0184 237,300 -0.00(-5.15%)
Oct 15, 2020 0.0239 0.0239 0.0180 0.0194 151,238 +0.00(+7.18%)
Oct 14, 2020 0.0240 0.0240 0.0180 0.0181 164,838 -0.00(-9.05%)
Oct 13, 2020 0.0199 0.0239 0.0196 0.0199 298,863 +0.00(+17.06%)
Oct 12, 2020 0.0216 0.0216 0.0165 0.0170 76,175 -0.00(-17.07%)
Oct 09, 2020 0.0190 0.0215 0.0190 0.0205 46,000 +0.00(+7.89%)
Oct 08, 2020 0.0133 0.0219 0.0133 0.0190 32,708 -0.00(-5.47%)
Oct 07, 2020 0.0217 0.0240 0.0201 0.0201 142,226 -0.00(-7.37%)
Oct 06, 2020 0.0166 0.0250 0.0166 0.0217 522,313 -0.00(-5.24%)
Oct 05, 2020 0.0200 0.0240 0.0160 0.0229 169,335 +0.01(+43.12%)
Oct 02, 2020 0.0111 0.0240 0.0110 0.0160 520,200 +0.01(+48.15%)
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.