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: 2:42 PM EDT, May 10, 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 (%)
Mar 31, 2020 0.0120 0.0120 0.0118 0.0118 6,340 -0.00(-1.67%)
Mar 30, 2020 0.0130 0.0130 0.0113 0.0120 535,200 +0.00(+20.00%)
Mar 27, 2020 0.0133 0.0133 0.0092 0.0100 280,800 -0.00(-20.00%)
Mar 26, 2020 0.0118 0.0125 0.0090 0.0125 881,039 +0.00(+2.46%)
Mar 25, 2020 0.0143 0.0143 0.0114 0.0122 6,500 -0.00(-9.63%)
Mar 24, 2020 0.0156 0.0156 0.0110 0.0135 213,600 +0.00(+22.73%)
Mar 23, 2020 0.0140 0.0154 0.0110 0.0110 294,200 -0.01(-33.33%)
Mar 20, 2020 0.0185 0.0190 0.0165 0.0165 136,500 -0.00(-13.16%)
Mar 19, 2020 0.0190 0.0190 0.0150 0.0190 295,167 +0.00(+0.00%)
Mar 18, 2020 0.0189 0.0190 0.0160 0.0190 118,000 +0.00(+0.00%)
Mar 17, 2020 0.0183 0.0190 0.0170 0.0190 160,200 +0.00(+3.83%)
Mar 16, 2020 0.0183 0.0183 0.0174 0.0183 161,278 +0.00(+4.57%)
Mar 13, 2020 0.0150 0.0199 0.0131 0.0175 2,774,200 +0.00(+6.06%)
Mar 12, 2020 0.0166 0.0185 0.0145 0.0165 416,195 -0.00(-5.71%)
Mar 11, 2020 0.0212 0.0212 0.0173 0.0175 184,250 -0.00(-7.89%)
Mar 10, 2020 0.0150 0.0190 0.0150 0.0190 764,170 +0.00(+13.10%)
Mar 09, 2020 0.0160 0.0168 0.0139 0.0168 121,376 -0.00(-1.18%)
Mar 06, 2020 0.0185 0.0200 0.0150 0.0170 334,200 +0.00(+8.97%)
Mar 05, 2020 0.0169 0.0230 0.0156 0.0156 426,609 -0.00(-5.45%)
Mar 04, 2020 0.0180 0.0199 0.0165 0.0165 1,031,125 -0.00(-12.70%)
Mar 03, 2020 0.0219 0.0219 0.0179 0.0189 6,100 -0.00(-4.55%)
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.