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: 3:37 PM EDT, May 2, 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 (%)
Apr 30, 2018 0.0550 0.0631 0.0550 0.0631 43,488 +0.01(+14.73%)
Apr 27, 2018 0.0550 0.0550 0.0550 0.0550 13,620 +0.00(+0.00%)
Apr 26, 2018 0.0543 0.0550 0.0543 0.0550 11,400 +0.00(+10.00%)
Apr 25, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Apr 24, 2018 0.0500 0.0500 0.0500 0.0500 800 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2018 0.0501 0.0501 0.0500 0.0500 20,949 -0.00(-6.45%)
Apr 12, 2018 0.0534 0.0534 0.0534 0 +0.00(+9.53%)
Apr 11, 2018 0.0492 0.0580 0.0482 0.0488 81,000 +0.00(+8.20%)
Apr 10, 2018 0.0580 0.0580 0.0450 0.0451 108,297 -0.01(-22.24%)
Apr 09, 2018 0.0600 0.0600 0.0580 0.0580 16,850 -0.00(-3.33%)
Apr 06, 2018 0.0517 0.0600 0.0517 0.0600 29,080 -0.00(-6.25%)
Apr 05, 2018 0.0410 0.0640 0.0410 0.0640 48,128 +0.00(+0.00%)
Apr 04, 2018 0.0640 0.0640 0.0601 0.0640 48,550 +0.00(+0.00%)
Apr 03, 2018 0.0595 0.0640 0.0595 0.0640 19,100 +0.00(+6.67%)
Apr 02, 2018 0.0639 0.0639 0.0600 0.0600 61,075 +0.00(+0.00%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 28, 2018 0.0613 0.0613 0.0600 0.0600 10,000 -0.00(-6.10%)
Mar 27, 2018 0.0600 0.0639 0.0600 0.0639 7,404 +0.00(+1.43%)
Mar 26, 2018 0.0630 0.0630 0.0630 0.0630 20,500 +0.00(+4.83%)
Mar 22, 2018 0.0601 0.0601 0.0601 0 +0.00(+0.17%)
Mar 21, 2018 0.0600 0.0600 0.0600 0.0600 330,000 -0.01(-11.76%)
Mar 20, 2018 0.0680 0.0680 0.0680 0.0680 5,000 +0.00(+1.49%)
Mar 19, 2018 0.0740 0.0740 0.0670 0.0670 19,000 +0.00(+0.00%)
Mar 16, 2018 0.0575 0.0670 0.0575 0.0670 6,005 +0.00(+3.08%)
Mar 15, 2018 0.0630 0.0650 0.0630 0.0650 33,225 +0.00(+0.00%)
Mar 14, 2018 0.0600 0.0650 0.0599 0.0650 21,861 +0.00(+5.66%)
Mar 13, 2018 0.0649 0.0650 0.0615 0.0615 17,622 -0.00(-5.35%)
Mar 12, 2018 0.0640 0.0650 0.0591 0.0650 78,980 +0.00(+4.84%)
Mar 09, 2018 0.0649 0.0649 0.0620 0.0620 1,750 +0.00(+4.73%)
Mar 08, 2018 0.0670 0.0670 0.0586 0.0592 46,368 -0.01(-11.64%)
Mar 07, 2018 0.0650 0.0670 0.0650 0.0670 5,444 +0.00(+3.08%)
Mar 06, 2018 0.0670 0.0670 0.0600 0.0650 18,200 -0.00(-2.99%)
Mar 05, 2018 0.0670 0.0670 0.0670 0.0670 20,540 +0.01(+11.67%)
Mar 02, 2018 0.0670 0.0670 0.0600 0.0600 7,609 -0.01(-10.45%)
Mar 01, 2018 0.0670 0.0670 0.0670 0.0670 45,000 +0.01(+11.67%)
Feb 28, 2018 0.0601 0.0601 0.0600 0.0600 10,700 +0.00(+0.00%)
Feb 27, 2018 0.0555 0.0600 0.0550 0.0600 44,500 +0.00(+9.09%)
Feb 26, 2018 0.0560 0.0560 0.0550 0.0550 23,592 +0.00(+0.00%)
Feb 23, 2018 0.0575 0.0600 0.0550 0.0550 30,660 +0.00(+5.77%)
Feb 22, 2018 0.0520 0 +0.00(+0.00%)
Feb 21, 2018 0.0600 0.0600 0.0520 0.0520 4,300 -0.01(-13.33%)
Feb 20, 2018 0.0699 0.0699 0.0501 0.0600 21,450 +0.00(+9.09%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 -0.01(-8.49%)
Feb 15, 2018 0.0450 0.0671 0.0450 0.0601 74,500 -0.01(-10.30%)
Feb 14, 2018 0.0671 0.0671 0.0590 0.0670 81,453 -0.00(-0.15%)
Feb 13, 2018 0.0671 0.0671 0.0671 0.0671 10,000 +0.00(+0.00%)
Feb 12, 2018 0.0671 0.0671 0.0671 0.0671 1,654 +0.01(+10.00%)
Feb 09, 2018 0.0605 0.0650 0.0605 0.0610 11,998 -0.01(-11.59%)
Feb 08, 2018 0.0700 0.0700 0.0690 0.0690 6,898 +0.00(+0.00%)
Feb 07, 2018 0.0640 0.0690 0.0640 0.0690 7,000 +0.01(+13.11%)
Feb 06, 2018 0.0699 0.0699 0.0610 0.0610 21,502 -0.01(-12.73%)
Feb 05, 2018 0.0699 0.0699 0.0699 0.0699 5,000 +0.01(+12.74%)
Feb 02, 2018 0.0620 0.0700 0.0620 0.0620 37,540 -0.01(-8.82%)
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.