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: 2:05 PM EDT, Apr 26, 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 27, 2015 0.0480 0.0480 0.0461 0.0461 79,000 +0.00(+0.00%)
Feb 26, 2015 0.0514 0.0520 0.0461 0.0461 36,658 -0.01(-16.18%)
Feb 25, 2015 0.0550 0.0580 0.0462 0.0550 95,063 -0.00(-5.85%)
Feb 24, 2015 0.0500 0.0584 0.0451 0.0584 33,000 +0.00(+8.39%)
Feb 23, 2015 0.0450 0.0600 0.0450 0.0539 133,501 +0.01(+14.93%)
Feb 20, 2015 0.0497 0.0500 0.0460 0.0469 90,313 -0.00(-6.20%)
Feb 19, 2015 0.0500 0.0500 0.0461 0.0500 12,800 +0.00(+0.00%)
Feb 18, 2015 0.0500 0.0500 0.0496 0.0500 25,000 +0.00(+0.00%)
Feb 17, 2015 0.0471 0.0500 0.0470 0.0500 50,553 +0.00(+6.16%)
Feb 13, 2015 0.0471 0.0471 0.0471 0 -0.00(-3.88%)
Feb 12, 2015 0.0500 0.0500 0.0471 0.0490 52,919 +0.00(+4.26%)
Feb 11, 2015 0.0470 0.0500 0.0470 0.0470 13,481 -0.00(-6.00%)
Feb 10, 2015 0.0470 0.0500 0.0470 0.0500 7,000 -0.00(-0.20%)
Feb 09, 2015 0.0501 0.0501 0.0500 0.0501 68,100 +0.00(+7.51%)
Feb 06, 2015 0.0451 0.0510 0.0451 0.0466 34,149 -0.01(-21.02%)
Feb 05, 2015 0.0590 0.0590 0.0590 0.0590 36,400 -0.00(-1.67%)
Feb 04, 2015 0.0510 0.0600 0.0510 0.0600 5,400 +0.01(+17.65%)
Feb 03, 2015 0.0600 0.0600 0.0502 0.0510 35,550 -0.01(-15.00%)
Feb 02, 2015 0.0600 0.0600 0.0580 0.0600 42,999 +0.00(+1.69%)
Jan 30, 2015 0.0406 0.0590 0.0406 0.0590 11,548 +0.00(+0.00%)
Jan 29, 2015 0.0590 0.0590 0.0590 0.0590 3,480 +0.00(+7.27%)
Jan 28, 2015 0.0550 0.0551 0.0550 0.0550 48,100 +0.00(+0.00%)
Jan 27, 2015 0.0550 0.0550 0.0550 0.0550 2,628 +0.00(+0.00%)
Jan 26, 2015 0.0490 0.0550 0.0462 0.0550 36,000 +0.00(+7.84%)
Jan 23, 2015 0.0500 0.0510 0.0500 0.0510 50,200 +0.00(+2.00%)
Jan 22, 2015 0.0409 0.0500 0.0409 0.0500 21,000 -0.00(-7.41%)
Jan 21, 2015 0.0540 0.0540 0.0540 0.0540 9,100 -0.00(-6.74%)
Jan 20, 2015 0.0560 0.0579 0.0460 0.0579 148,200 -0.00(-1.70%)
Jan 16, 2015 0.0589 0.0589 0.0589 0 -0.00(-0.17%)
Jan 15, 2015 0.0411 0.0590 0.0411 0.0590 3,100 +0.02(+46.04%)
Jan 14, 2015 0.0571 0.0580 0.0404 0.0404 23,162 -0.02(-31.53%)
Jan 13, 2015 0.0590 0 +0.00(+1.90%)
Jan 12, 2015 0.0567 0.0580 0.0567 0.0579 7,572 -0.00(-1.70%)
Jan 09, 2015 0.0521 0.0589 0.0521 0.0589 33,000 -0.00(-0.17%)
Jan 08, 2015 0.0590 0.0590 0.0590 0.0590 33,332 +0.01(+18.00%)
Jan 07, 2015 0.0500 0.0560 0.0500 0.0500 158,117 +0.01(+25.00%)
Jan 06, 2015 0.0510 0.0510 0.0400 0.0400 107,000 -0.01(-20.00%)
Dec 31, 2014 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Dec 30, 2014 0.0570 0.0570 0.0570 0.0570 950 -0.01(-17.15%)
Dec 29, 2014 0.0685 0.0699 0.0570 0.0688 8,130 -0.00(-1.57%)
Dec 26, 2014 0.0699 0.0699 0.0699 0.0699 8,000 +0.01(+25.72%)
Dec 23, 2014 0.0556 0.0556 0.0556 0 -0.01(-16.89%)
Dec 22, 2014 0.0649 0.0669 0.0601 0.0669 87,684 +0.00(+0.00%)
Dec 19, 2014 0.0800 0.0800 0.0650 0.0669 73,058 +0.01(+11.50%)
Dec 18, 2014 0.0599 0.0600 0.0599 0.0600 51,875 +0.00(+0.17%)
Dec 17, 2014 0.0589 0.0599 0.0589 0.0599 5,600 -0.01(-10.46%)
Dec 16, 2014 0.0669 0.0669 37,610 +0.00(+0.00%)
Dec 15, 2014 0.0647 0.0669 0.0600 0.0669 29,400 -0.00(-0.59%)
Dec 12, 2014 0.0699 0.0800 0.0470 0.0673 396,272 -0.00(-3.72%)
Dec 11, 2014 0.0506 0.0800 0.0506 0.0699 154,369 +0.00(+7.54%)
Dec 10, 2014 0.0650 0.0650 0.0551 0.0650 324,111 +0.00(+1.56%)
Dec 09, 2014 0.0550 0.0640 0.0419 0.0640 134,850 -0.00(-1.54%)
Dec 08, 2014 0.0700 0.0700 0.0550 0.0650 104,678 +0.01(+22.64%)
Dec 05, 2014 0.0450 0.0530 0.0450 0.0530 132,424 +0.01(+31.19%)
Dec 04, 2014 0.0404 0.0500 0.0404 0.0404 71,578 -0.01(-22.31%)
Dec 03, 2014 0.0499 0.0520 0.0360 0.0520 106,519 +0.00(+0.00%)
Dec 02, 2014 0.0520 0.0520 0.0520 0.0520 6,048 +0.00(+7.88%)
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.