Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 2:42 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	0.0668	0.0680	0.0621	0.0640	325,000	-0.00(-4.19%)
Jul 28, 2016	0.0695	0.0695	0.0668	0.0668	24,165	+0.01(+16.99%)
Jul 27, 2016	0.0600	0.0610	0.0571	0.0571	67,000	-0.01(-10.78%)
Jul 26, 2016	0.0700	0.0717	0.0607	0.0640	165,100	+0.00(+6.67%)
Jul 25, 2016	0.0750	0.0750	0.0600	0.0600	376,814	-0.01(-19.89%)
Jul 22, 2016	0.0710	0.0750	0.0705	0.0749	61,700	-0.01(-6.26%)
Jul 21, 2016	0.0750	0.0799	0.0700	0.0799	159,856	+0.00(+0.00%)
Jul 20, 2016	0.0799	0.0799	0.0799	0.0799	7,448	+0.01(+14.14%)
Jul 19, 2016	0.0799	0.0799	0.0700	0.0700	4,035	-0.00(-0.71%)
Jul 18, 2016	0.0799	0.0799	0.0705	0.0705	99,700	-0.01(-11.65%)
Jul 15, 2016	0.0700	0.0799	0.0700	0.0798	45,000	-0.01(-5.90%)
Jul 14, 2016	0.0803	0.0849	0.0803	0.0848	5,798	+0.02(+22.01%)
Jul 13, 2016	0.0703	0.0800	0.0695	0.0695	29,784	-0.00(-1.00%)
Jul 11, 2016		0.0702	0.0702	0.0702	0	-0.01(-12.25%)
Jul 08, 2016		0.0849	0.0695	0.0800	171,044	-0.00(-5.77%)
Jul 07, 2016	0.0849	0.0849	0.0849	0.0849	1,000	+0.01(+21.29%)
Jul 05, 2016	0.0700	0.0700	0.0700	0.0700	9,000	-0.01(-12.50%)

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.