Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 2:05 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	0.3200	0.3200	0.2700	0.3200	5,543	+0.00(+0.00%)
Jun 27, 2013	0.3290	0.3300	0.2580	0.3200	52,600	+0.00(+0.00%)
Jun 26, 2013	0.3700	0.3800	0.3100	0.3200	132,000	+0.00(+0.00%)
Jun 25, 2013	0.3010	0.3200	0.2200	0.3200	60,539	-0.02(-7.25%)
Jun 24, 2013	0.3500	0.3500	0.3410	0.3450	90,450	-0.03(-6.76%)
Jun 21, 2013	0.3750	0.3750	0.3500	0.3700	28,594	-0.01(-2.37%)
Jun 20, 2013	0.3900	0.3980	0.3500	0.3790	98,595	-0.00(-0.26%)
Jun 19, 2013	0.4000	0.4000	0.3700	0.3800	62,324	-0.02(-5.00%)
Jun 18, 2013	0.4000	0.4000	0.3900	0.4000	224,893	+0.01(+1.27%)
Jun 17, 2013	0.4000	0.4000	0.3750	0.3950	117,624	+0.01(+1.28%)
Jun 14, 2013	0.4300	0.4300	0.3700	0.3900	28,550	-0.04(-9.30%)
Jun 13, 2013	0.4000	0.4300	0.3800	0.4300	68,774	+0.03(+7.50%)
Jun 12, 2013	0.3700	0.4000	0.3500	0.4000	129,643	+0.00(+0.00%)
Jun 11, 2013	0.4100	0.4100	0.3700	0.4000	39,878	+0.00(+0.00%)
Jun 10, 2013	0.4000	0.4300	0.3900	0.4000	85,532	+0.01(+2.56%)
Jun 07, 2013	0.4000	0.4000	0.3850	0.3900	22,390	-0.01(-2.50%)
Jun 06, 2013	0.4000	0.4000	0.3800	0.4000	28,921	+0.00(+0.00%)
Jun 05, 2013	0.3800	0.4000	0.3800	0.4000	43,985	+0.00(+0.00%)
Jun 04, 2013	0.4800	0.4800	0.3110	0.4000	151,345	-0.05(-11.11%)

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.