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 (%)
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%)
Jul 01, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 30, 2016 0.0800 0.0800 0.0799 0.0800 20,523 +0.01(+21.03%)
Jun 29, 2016 0.0850 0.0850 0.0661 0.0661 149,478 -0.02(-22.24%)
Jun 28, 2016 0.0700 0.0850 0.0700 0.0850 69,544 +0.01(+21.08%)
Jun 27, 2016 0.0702 0.0702 0.0702 0.0702 10,000 +0.00(+5.41%)
Jun 24, 2016 0.0666 0.0666 0.0666 0.0666 7,000 -0.02(-26.00%)
Jun 23, 2016 0.0890 0.0900 0.0890 0.0900 19,500 +0.01(+16.88%)
Jun 22, 2016 0.0925 0.0925 0.0770 0.0770 33,300 -0.01(-9.41%)
Jun 21, 2016 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-0.58%)
Jun 20, 2016 0.0949 0.0949 0.0770 0.0855 87,895 -0.01(-9.91%)
Jun 17, 2016 0.0898 0.0949 0.0770 0.0949 33,031 -0.00(-0.11%)
Jun 16, 2016 0.0976 0.0976 0.0950 0.0950 11,300 +0.00(+1.06%)
Jun 15, 2016 0.0995 0.0995 0.0793 0.0940 24,774 +0.03(+42.21%)
Jun 14, 2016 0.0763 0.0763 0.0661 0.0661 5,000 -0.00(-2.22%)
Jun 10, 2016 0.0676 0.0676 0.0676 0 -0.03(-30.31%)
Jun 09, 2016 0.0870 0.0970 0.0800 0.0970 56,001 +0.01(+11.49%)
Jun 07, 2016 0.0870 0.0870 0.0870 0 +0.01(+8.61%)
Jun 06, 2016 0.0800 0.0801 0.0665 0.0801 23,474 -0.01(-10.90%)
Jun 03, 2016 0.0899 0.0899 0.0899 0.0899 12,650 -0.01(-5.57%)
Jun 02, 2016 0.0952 0.0952 0.0952 0.0952 10,150 -0.00(-0.63%)
Jun 01, 2016 0.0800 0.0965 0.0651 0.0958 39,227 -0.00(-1.84%)
May 31, 2016 0.0976 0.0976 0.0976 0.0976 2,400 +0.00(+0.10%)
May 27, 2016 0.0975 0.0975 0.0975 0 +0.03(+47.73%)
May 26, 2016 0.0977 0.0977 0.0660 0.0660 4,000 -0.01(-13.84%)
May 25, 2016 0.0719 0.0858 0.0719 0.0766 4,457 +0.00(+2.00%)
May 24, 2016 0.0819 0.0860 0.0751 0.0751 76,623 -0.01(-14.66%)
May 23, 2016 0.0879 0.0880 0.0850 0.0880 14,400 +0.00(+3.53%)
May 20, 2016 0.0840 0.0850 0.0840 0.0850 61,043 +0.00(+0.00%)
May 19, 2016 0.0815 0.0850 0.0800 0.0850 10,000 -0.00(-0.35%)
May 18, 2016 0.0880 0.0880 0.0853 0.0853 60,850 +0.00(+5.96%)
May 17, 2016 0.0805 0.0805 0.0805 0.0805 37,475 +0.01(+7.19%)
May 16, 2016 0.0752 0.0752 0.0751 0.0751 56,988 +0.00(+0.00%)
May 13, 2016 0.0600 0.0875 0.0600 0.0751 90,600 -0.01(-14.17%)
May 12, 2016 0.0676 0.0875 0.0675 0.0875 9,300 +0.01(+18.40%)
May 11, 2016 0.0750 0.0750 0.0675 0.0739 42,726 -0.02(-16.97%)
May 10, 2016 0.0890 0.0890 0.0890 0.0890 40,000 +0.00(+4.77%)
May 09, 2016 0.1100 0.1100 0.0849 0.0849 27,312 -0.00(-4.23%)
May 06, 2016 0.0990 0.0990 0.0670 0.0887 42,000 +0.01(+15.05%)
May 05, 2016 0.0760 0.0771 0.0760 0.0771 7,000 +0.00(+2.80%)
May 04, 2016 0.0700 0.0979 0.0620 0.0750 83,871 +0.00(+4.17%)
May 03, 2016 0.0901 0.0901 0.0700 0.0720 106,900 -0.02(-20.00%)
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.