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 (%)
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%)
Jun 03, 2013 0.4600 0.4600 0.4000 0.4500 75,750 +0.01(+2.27%)
May 31, 2013 0.4500 0.4500 0.4000 0.4400 90,435 +0.01(+2.33%)
May 30, 2013 0.4600 0.4600 0.4300 0.4300 38,100 -0.04(-7.53%)
May 29, 2013 0.4650 0.4650 0.4650 0.4650 12,240 +0.00(+0.00%)
May 28, 2013 0.4700 0.4700 0.4400 0.4650 39,900 +0.03(+5.68%)
May 24, 2013 0.4600 0.4600 0.4400 0.4400 32,000 -0.01(-2.22%)
May 23, 2013 0.4400 0.4770 0.3770 0.4500 72,020 +0.01(+2.27%)
May 22, 2013 0.4600 0.4600 0.4400 0.4400 78,350 -0.02(-4.35%)
May 21, 2013 0.4400 0.4700 0.4200 0.4600 154,131 +0.04(+9.52%)
May 20, 2013 0.4100 0.4400 0.3800 0.4200 35,970 -0.01(-2.33%)
May 17, 2013 0.4500 0.4500 0.4300 0.4300 4,800 +0.00(+0.00%)
May 16, 2013 0.4598 0.4598 0.4000 0.4300 89,445 -0.01(-2.27%)
May 15, 2013 0.4400 0.4400 0.4400 0.4400 28,380 -0.01(-2.22%)
May 13, 2013 0.4500 0.4500 0.4200 0.4500 58,150 +0.00(+0.00%)
May 10, 2013 0.4000 0.4500 0.4000 0.4500 30,716 +0.05(+12.50%)
May 09, 2013 0.4500 0.4500 0.4000 0.4000 96,200 -0.03(-6.98%)
May 08, 2013 0.4400 0.4598 0.4300 0.4300 38,000 -0.03(-6.48%)
May 07, 2013 0.4550 0.4598 0.4500 0.4598 98,966 +0.00(+1.05%)
May 06, 2013 0.4000 0.4550 0.4000 0.4550 149,671 +0.05(+13.75%)
May 03, 2013 0.3400 0.4000 0.3970 0.4000 124,626 +0.00(+0.00%)
May 02, 2013 0.3200 0.4000 0.3200 0.4000 81,800 +0.02(+4.99%)
May 01, 2013 0.3400 0.3980 0.3400 0.3810 73,817 +0.05(+15.45%)
Apr 30, 2013 0.3980 0.3980 0.3300 0.3300 181,733 -0.07(-17.50%)
Apr 29, 2013 0.4300 0.4789 0.3950 0.4000 98,725 +0.00(+0.00%)
Apr 26, 2013 0.3900 0.4890 0.4000 0.4000 182,510 -0.09(-18.20%)
Apr 25, 2013 0.4950 0.4950 0.4200 0.4890 159,780 -0.02(-4.12%)
Apr 24, 2013 0.4400 0.5150 0.3700 0.5100 201,913 +0.05(+10.87%)
Apr 23, 2013 0.4101 0.5000 0.3600 0.4600 288,289 +0.10(+26.03%)
Apr 22, 2013 0.3000 0.3800 0.3000 0.3650 184,093 +0.07(+21.67%)
Apr 19, 2013 0.2900 0.3000 0.2900 0.3000 68,843 +0.02(+7.14%)
Apr 18, 2013 0.2500 0.3000 0.2500 0.2800 134,400 +0.02(+7.69%)
Apr 17, 2013 0.2550 0.2600 0.2500 0.2600 109,121 +0.01(+4.00%)
Apr 16, 2013 0.2200 0.2500 0.2200 0.2500 23,000 +0.01(+4.17%)
Apr 15, 2013 0.2400 0.2400 0.2400 0.2400 22,679 +0.01(+4.35%)
Apr 12, 2013 0.2400 0.2400 0.2300 0.2300 15,121 +0.01(+4.55%)
Apr 11, 2013 0.2300 0.2300 0.2200 0.2200 6,000 +0.00(+0.00%)
Apr 10, 2013 0.2200 0.2200 0.2200 0.2200 2,200 -0.03(-12.00%)
Apr 09, 2013 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Apr 08, 2013 0.2600 0.2600 0.2500 0.2500 33,953 -0.01(-3.85%)
Apr 05, 2013 0.2600 0.2600 0.2500 0.2600 75,900 +0.01(+4.00%)
Apr 04, 2013 0.2500 0.2500 0.2400 0.2500 19,800 +0.01(+4.17%)
Apr 03, 2013 0.2400 0.2550 0.2400 0.2400 28,825 +0.00(+0.00%)
Apr 02, 2013 0.2400 0.2400 0.2400 0.2400 9,500 +0.02(+8.60%)
Apr 01, 2013 0.2200 0.2500 0.2200 0.2210 18,500 +0.00(+0.45%)
Mar 28, 2013 0.2200 0.2300 0.2090 0.2200 108,400 -0.00(-0.90%)
Mar 27, 2013 0.2290 0.2300 0.2200 0.2220 31,580 -0.01(-3.06%)
Mar 26, 2013 0.2000 0.2290 0.2000 0.2290 12,000 +0.03(+14.50%)
Mar 25, 2013 0.2290 0.2290 0.2000 0.2000 48,739 -0.00(-0.50%)
Mar 22, 2013 0.2010 0.2010 0.1950 0.2010 100,000 +0.00(+0.50%)
Mar 21, 2013 0.2000 0.2000 0.2000 0.2000 15,500 +0.00(+0.00%)
Mar 20, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 19, 2013 0.2100 0.2290 0.2000 0.2000 27,920 -0.01(-4.76%)
Mar 18, 2013 0.2000 0.2100 0.1950 0.2100 42,200 -0.01(-4.55%)
Mar 15, 2013 0.2100 0.2290 0.2100 0.2200 17,520 +0.01(+2.33%)
Mar 14, 2013 0.2000 0.2150 0.2000 0.2150 9,800 +0.01(+7.50%)
Mar 13, 2013 0.2200 0.2290 0.2000 0.2000 43,700 -0.03(-12.66%)
Mar 12, 2013 0.2300 0.2300 0.2290 0.2290 15,100 +0.01(+4.09%)
Mar 11, 2013 0.2210 0.2300 0.2200 0.2200 50,136 -0.01(-4.35%)
Mar 08, 2013 0.1900 0.2300 0.1900 0.2300 191,075 +0.03(+15.00%)
Mar 07, 2013 0.1999 0.2000 0.1900 0.2000 56,750 +0.02(+13.57%)
Mar 06, 2013 0.1850 0.2000 0.1761 0.1761 65,200 -0.03(-14.10%)
Mar 05, 2013 0.1751 0.2050 0.1751 0.2050 32,100 -0.02(-8.89%)
Mar 04, 2013 0.2100 0.2250 0.2000 0.2250 74,300 +0.02(+7.14%)
Mar 01, 2013 0.2000 0.2100 0.2000 0.2100 21,500 -0.01(-4.55%)
Feb 28, 2013 0.1900 0.2200 0.1450 0.2200 43,500 +0.03(+15.79%)
Feb 27, 2013 0.2200 0.2200 0.1900 0.1900 59,614 +0.05(+33.80%)
Feb 26, 2013 0.1950 0.1950 0.1420 0.1420 28,279 -0.03(-19.32%)
Feb 22, 2013 0.1810 0.2000 0.1700 0.1760 47,900 -0.02(-12.00%)
Feb 21, 2013 0.1800 0.2000 0.1800 0.2000 18,800 +0.03(+17.65%)
Feb 20, 2013 0.2000 0.2000 0.1700 0.1700 36,400 -0.03(-15.00%)
Feb 19, 2013 0.2100 0.2100 0.2000 0.2000 7,425 -0.01(-4.76%)
Feb 15, 2013 0.2200 0.2200 0.2000 0.2100 12,700 +0.00(+0.00%)
Feb 14, 2013 0.2200 0.2200 0.2100 0.2100 14,105 -0.01(-4.55%)
Feb 13, 2013 0.2100 0.2200 0.2100 0.2200 18,900 -0.01(-4.35%)
Feb 12, 2013 0.2300 0.2300 0.2300 0.2300 25,500 +0.00(+0.00%)
Feb 11, 2013 0.2350 0.2350 0.2150 0.2300 39,000 -0.00(-2.13%)
Feb 08, 2013 0.2300 0.2350 0.2150 0.2350 57,427 -0.02(-6.00%)
Feb 07, 2013 0.2300 0.2500 0.2300 0.2500 12,750 +0.02(+8.70%)
Feb 06, 2013 0.2300 0.2300 0.2200 0.2300 40,850 +0.01(+4.55%)
Feb 04, 2013 0.2300 0.2300 0.2200 0.2200 10,840 +0.00(+0.00%)
Feb 01, 2013 0.2400 0.2400 0.2200 0.2200 60,300 -0.01(-6.38%)
Jan 31, 2013 0.2500 0.2500 0.2150 0.2350 24,400 -0.03(-9.62%)
Jan 30, 2013 0.2600 0.2600 0.2600 0.2600 4,995 +0.01(+4.00%)
Jan 29, 2013 0.2500 0.2600 0.2500 0.2500 11,500 -0.01(-3.85%)
Jan 28, 2013 0.2500 0.3000 0.2400 0.2600 19,300 +0.05(+23.81%)
Jan 25, 2013 0.2100 0.2400 0.2100 0.2100 55,550 +0.00(+0.00%)
Jan 24, 2013 0.2750 0.2750 0.2100 0.2100 36,975 -0.04(-16.00%)
Jan 23, 2013 0.2500 0.2600 0.2500 0.2500 42,430 -0.01(-3.85%)
Jan 22, 2013 0.2600 0.2700 0.2400 0.2600 79,850 -0.01(-3.70%)
Jan 18, 2013 0.2500 0.2700 0.2500 0.2700 47,665 +0.01(+4.65%)
Jan 17, 2013 0.2400 0.2580 0.2400 0.2580 9,750 +0.01(+3.61%)
Jan 16, 2013 0.2300 0.2900 0.2300 0.2490 85,855 +0.04(+18.57%)
Jan 15, 2013 0.1950 0.2300 0.1950 0.2100 69,200 +0.02(+9.95%)
Jan 14, 2013 0.1910 0.1910 0.1800 0.1910 32,200 -0.01(-4.50%)
Jan 12, 2013 0.2000 0.2000 0.1950 0.2000 21,700 +0.00(+0.00%)
Jan 11, 2013 0.2000 0.2000 0.1950 0.2000 21,700 +0.00(+0.00%)
Jan 10, 2013 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Jan 09, 2013 0.1700 0.2000 0.1700 0.2000 53,129 +0.02(+8.11%)
Jan 08, 2013 0.1800 0.1850 0.1800 0.1850 5,250 +0.01(+2.78%)
Jan 07, 2013 0.2000 0.2000 0.1800 0.1800 392 -0.02(-10.00%)
Jan 04, 2013 0.2000 0.2000 0.1900 0.2000 12,750 +0.00(+0.00%)
Jan 03, 2013 0.1800 0.2000 0.1750 0.2000 41,000 +0.03(+17.65%)
Jan 02, 2013 0.1620 0.1700 0.1610 0.1700 28,250 +0.01(+6.25%)
Dec 31, 2012 0.1600 0.1600 0.1600 0.1600 6,100 -0.03(-15.79%)
Dec 28, 2012 0.1900 0.1900 0.1900 0.1900 200 +0.03(+18.75%)
Dec 27, 2012 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-6.43%)
Dec 26, 2012 0.1800 0.1800 0.1710 0.1710 36,500 -0.03(-14.50%)
Dec 24, 2012 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Dec 21, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.03(+17.65%)
Dec 18, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 17, 2012 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Dec 14, 2012 0.1700 0.1700 0.1700 0.1700 17,000 -0.05(-22.73%)
Dec 13, 2012 0.2050 0.2200 0.1600 0.2200 44,135 +0.01(+5.26%)
Dec 12, 2012 0.1550 0.2090 0.1550 0.2090 182,700 +0.04(+24.40%)
Dec 11, 2012 0.1680 0.1680 0.1680 0.1680 2,000 +0.00(+0.00%)
Dec 10, 2012 0.1500 0.1680 0.1500 0.1680 22,500 +0.00(+2.13%)
Dec 07, 2012 0.1500 0.1700 0.1471 0.1645 29,089 -0.03(-13.42%)
Nov 30, 2012 0.1900 0.1900 0.1900 0 +0.04(+26.75%)
Nov 29, 2012 0.1500 0.1500 0.1499 0.1499 5,500 -0.00(-0.07%)
Nov 28, 2012 0.1500 0.1510 0.1050 0.1500 64,150 -0.01(-6.25%)
Nov 27, 2012 0.1600 0.1600 0.1600 0.1600 750 -0.02(-11.11%)
Nov 26, 2012 0.1800 0.1800 0.1800 0.1800 1,200 +0.00(+0.00%)
Nov 24, 2012 0.1500 0.1800 0.1500 0.1800 10,300 +0.00(+0.00%)
Nov 23, 2012 0.1500 0.1800 0.1500 0.1800 10,300 -0.01(-5.26%)
Nov 20, 2012 0.1900 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 19, 2012 0.1700 0.2000 0.1650 0.2000 9,400 +0.00(+0.00%)
Nov 15, 2012 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Nov 13, 2012 0.1800 0.1800 0.1800 0 -0.01(-5.21%)
Nov 12, 2012 0.1899 0.1899 0.1899 0.1899 4,000 +0.00(+0.00%)
Nov 09, 2012 0.1700 0.1899 0.1630 0.1899 33,900 +0.01(+8.51%)
Nov 08, 2012 0.1960 0.1960 0.1510 0.1750 66,350 -0.05(-20.45%)
Nov 07, 2012 0.1950 0.2300 0.1950 0.2200 178,624 +0.05(+25.71%)
Nov 06, 2012 0.1750 0.1850 0.1750 0.1750 17,500 -0.05(-20.45%)
Nov 04, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 02, 2012 0.2200 0.2200 0.2200 0.2200 250 +0.05(+25.71%)
Nov 01, 2012 0.2200 0.2200 0.1700 0.1750 31,000 -0.02(-7.89%)
Oct 31, 2012 0.1900 0.1900 0.1900 0.1900 6,500 -0.04(-17.39%)
Oct 24, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 23, 2012 0.2300 0.2300 0.2300 0.2300 282 +0.00(+0.00%)
Oct 19, 2012 0.2300 0.2300 0.2300 0.2300 350 +0.01(+4.55%)
Oct 18, 2012 0.2200 0.2200 0.2200 0.2200 10,600 -0.01(-4.35%)
Oct 17, 2012 0.2100 0.2300 0.2100 0.2300 23,500 +0.02(+9.52%)
Oct 16, 2012 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Oct 15, 2012 0.2000 0.2100 0.2000 0.2100 30,000 -0.02(-8.70%)
Oct 11, 2012 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Oct 10, 2012 0.1910 0.1910 0.1900 0.1900 11,802 -0.04(-17.39%)
Oct 08, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 06, 2012 0.1900 0.2300 0.1900 0.2300 16,639 +0.00(+0.00%)
Oct 05, 2012 0.1900 0.2300 0.1900 0.2300 16,639 +0.08(+52.32%)
Oct 04, 2012 0.2490 0.2490 0.1510 0.1510 4,500 -0.10(-39.36%)
Oct 03, 2012 0.2490 0.2490 0.2490 0.2490 500 +0.05(+24.50%)
Oct 01, 2012 0.2000 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Sep 28, 2012 0.2100 0.2400 0.2000 0.2400 16,400 +0.03(+14.29%)
Sep 27, 2012 0.2100 0.2100 0.2100 0.2100 16,000 +0.01(+5.00%)
Sep 26, 2012 0.2000 0.2000 0.2000 0.2000 6,000 -0.05(-20.00%)
Sep 24, 2012 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Sep 20, 2012 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Sep 19, 2012 0.2400 0.2400 0.2400 0.2400 1,000 +0.05(+26.32%)
Sep 18, 2012 0.1900 0.1900 0.1900 0.1900 460 -0.01(-5.00%)
Sep 17, 2012 0.2000 0.2000 0.2000 0.2000 4,800 -0.02(-9.09%)
Sep 14, 2012 0.1500 0.2500 0.1500 0.2200 28,378 +0.03(+15.79%)
Sep 13, 2012 0.2010 0.2010 0.1900 0.1900 11,842 -0.01(-5.00%)
Sep 11, 2012 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 10, 2012 0.2000 0.2010 0.1900 0.1900 53,906 -0.01(-5.00%)
Sep 06, 2012 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 05, 2012 0.1900 0.1900 0.1900 0.1900 4,650 +0.00(+0.00%)
Sep 04, 2012 0.1900 0.1900 0.1900 0.1900 15,350 +0.00(+0.00%)
Aug 31, 2012 0.1900 0.1900 0.1900 0.1900 26,200 +0.01(+5.56%)
Aug 30, 2012 0.1900 0.2000 0.1800 0.1800 54,800 +0.00(+0.00%)
Aug 29, 2012 0.1800 0.1800 0.1700 0.1800 127,600 +0.01(+7.14%)
Aug 27, 2012 0.1690 0.1700 0.1680 0.1680 38,144 -0.01(-5.62%)
Aug 23, 2012 0.1780 0.1780 0.1780 0 +0.03(+18.67%)
Aug 21, 2012 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Aug 20, 2012 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Aug 17, 2012 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Aug 16, 2012 0.1800 0.1800 0.1800 0.1800 5,000 +0.03(+20.00%)
Aug 14, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 13, 2012 0.2000 0.2000 0.1500 0.1500 18,622 +0.03(+23.97%)
Aug 11, 2012 0.1201 0.1600 0.1201 0.1210 21,180 +0.00(+0.00%)
Aug 10, 2012 0.1201 0.1600 0.1201 0.1210 21,180 -0.08(-39.80%)
Aug 09, 2012 0.2010 0.2010 0.2010 0.2010 5,000 +0.08(+67.50%)
Aug 08, 2012 0.1500 0.1500 0.1200 0.1200 15,000 -0.08(-40.00%)
Aug 02, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 01, 2012 0.2100 0.2100 0.2000 0.2000 41,000 -0.01(-6.98%)
Jul 31, 2012 0.2010 0.2150 0.2010 0.2150 25,000 +0.01(+7.50%)
Jul 30, 2012 0.2400 0.2400 0.2000 0.2000 2,725 +0.00(+0.00%)
Jul 27, 2012 0.2000 0.2100 0.2000 0.2000 62,500 +0.00(+0.00%)
Jul 26, 2012 0.2000 0.2000 0.2000 0.2000 18,000 +0.01(+5.26%)
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.