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 (%)
Dec 31, 2019 0.0185 0.0220 0.0150 0.0220 1,355,900 +0.00(+10.00%)
Dec 30, 2019 0.0230 0.0230 0.0160 0.0200 362,396 -0.00(-16.67%)
Dec 27, 2019 0.0221 0.0240 0.0180 0.0240 418,700 -0.00(-15.49%)
Dec 26, 2019 0.0263 0.0290 0.0230 0.0284 338,097 +0.00(+7.98%)
Dec 24, 2019 0.0263 0.0263 0.0263 0.0263 1,000 +0.00(+2.73%)
Dec 23, 2019 0.0221 0.0296 0.0221 0.0256 698,603 -0.00(-1.54%)
Dec 19, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0300 0.0251 0.0260 323,310 -0.00(-12.75%)
Dec 17, 2019 0.0270 0.0315 0.0270 0.0298 242,557 -0.00(-6.29%)
Dec 16, 2019 0.0307 0.0318 0.0307 0.0318 1,000 +0.00(+13.57%)
Dec 13, 2019 0.0280 0.0280 0.0280 0.0280 45,000 -0.01(-19.54%)
Dec 11, 2019 0.0348 0.0348 0.0348 0 +0.00(+0.00%)
Dec 10, 2019 0.0270 0.0348 0.0270 0.0348 26,440 +0.00(+16.00%)
Dec 09, 2019 0.0300 0.0300 0.0270 0.0300 56,000 +0.00(+0.00%)
Dec 06, 2019 0.0285 0.0300 0.0285 0.0300 700 +0.00(+0.00%)
Dec 05, 2019 0.0300 0.0300 0.0271 0.0300 28,985 -0.01(-14.29%)
Dec 04, 2019 0.0300 0.0350 0.0300 0.0350 4,839 +0.00(+7.69%)
Dec 02, 2019 0.0325 0.0325 0.0325 0 +0.00(+8.33%)
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%)
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.