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 (%)
Feb 28, 2020 0.0170 0.0239 0.0170 0.0239 24,000 +0.00(+20.10%)
Feb 27, 2020 0.0181 0.0239 0.0170 0.0199 305,110 -0.00(-17.08%)
Feb 26, 2020 0.0220 0.0240 0.0220 0.0240 5,920 +0.00(+0.00%)
Feb 25, 2020 0.0240 0.0240 0.0221 0.0240 10,000 +0.00(+0.00%)
Feb 24, 2020 0.0160 0.0240 0.0160 0.0240 27,079 +0.00(+0.00%)
Feb 21, 2020 0.0240 0.0240 0.0240 0.0240 9,200 +0.00(+0.00%)
Feb 20, 2020 0.0240 0.0240 0.0237 0.0240 16,500 +0.00(+1.27%)
Feb 19, 2020 0.0250 0.0250 0.0180 0.0237 130,868 -0.00(-5.20%)
Feb 18, 2020 0.0253 0.0280 0.0250 0.0250 52,900 -0.00(-16.67%)
Feb 14, 2020 0.0190 0.0300 0.0190 0.0300 61,700 +0.00(+0.67%)
Feb 13, 2020 0.0280 0.0299 0.0280 0.0298 44,301 +0.00(+14.62%)
Feb 12, 2020 0.0260 0.0300 0.0211 0.0260 147,386 +0.01(+28.71%)
Feb 11, 2020 0.0232 0.0260 0.0202 0.0202 140,283 -0.00(-8.60%)
Feb 10, 2020 0.0231 0.0231 0.0180 0.0221 55,101 -0.00(-0.45%)
Feb 07, 2020 0.0202 0.0224 0.0200 0.0222 159,200 +0.00(+23.33%)
Feb 06, 2020 0.0140 0.0269 0.0122 0.0180 908,338 +0.00(+33.33%)
Feb 05, 2020 0.0115 0.0145 0.0100 0.0135 1,523,554 +0.00(+17.39%)
Feb 03, 2020 0.0115 0.0115 0.0115 0 +0.00(+7.48%)
Jan 31, 2020 0.0120 0.0126 0.0105 0.0107 723,000 -0.00(-10.83%)
Jan 30, 2020 0.0118 0.0126 0.0105 0.0120 551,868 +0.00(+11.11%)
Jan 29, 2020 0.0115 0.0115 0.0100 0.0108 874,450 -0.00(-6.09%)
Jan 28, 2020 0.0120 0.0120 0.0103 0.0115 197,092 -0.00(-4.17%)
Jan 27, 2020 0.0120 0.0120 0.0113 0.0120 116,329 +0.00(+0.00%)
Jan 23, 2020 0.0120 0.0120 0.0120 0 -0.00(-4.00%)
Jan 22, 2020 0.0113 0.0125 0.0112 0.0125 224,281 +0.00(+5.04%)
Jan 21, 2020 0.0112 0.0120 0.0112 0.0119 260,509 +0.00(+2.59%)
Jan 17, 2020 0.0120 0.0120 0.0113 0.0116 213,100 +0.00(+8.41%)
Jan 16, 2020 0.0113 0.0120 0.0107 0.0107 316,658 -0.00(-8.55%)
Jan 15, 2020 0.0131 0.0131 0.0103 0.0117 416,832 +0.00(+0.86%)
Jan 14, 2020 0.0120 0.0129 0.0112 0.0116 309,505 +0.00(+3.57%)
Jan 13, 2020 0.0140 0.0170 0.0112 0.0112 617,722 -0.00(-20.00%)
Jan 10, 2020 0.0140 0.0190 0.0116 0.0140 558,300 +0.00(+16.67%)
Jan 09, 2020 0.0125 0.0150 0.0120 0.0120 379,148 -0.00(-20.00%)
Jan 08, 2020 0.0170 0.0170 0.0120 0.0150 320,402 -0.00(-11.76%)
Jan 07, 2020 0.0200 0.0220 0.0140 0.0170 390,681 -0.00(-22.02%)
Jan 06, 2020 0.0150 0.0220 0.0140 0.0218 106,439 -0.00(-0.91%)
Jan 03, 2020 0.0220 0.0220 0.0220 0.0220 3,100 +0.00(+18.92%)
Jan 02, 2020 0.0160 0.0220 0.0150 0.0185 308,950 -0.00(-15.91%)
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%)
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.