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 30, 2021 0.0131 0.0140 0.0130 0.0140 89,039 +0.00(+4.48%)
Jul 29, 2021 0.0139 0.0139 0.0129 0.0134 32,135 -0.00(-3.60%)
Jul 28, 2021 0.0130 0.0139 0.0120 0.0139 11,140 +0.00(+6.92%)
Jul 27, 2021 0.0130 0.0130 0.0130 0.0130 1,010 +0.00(+0.00%)
Jul 26, 2021 0.0125 0.0140 0.0120 0.0130 120,533 +0.00(+8.33%)
Jul 23, 2021 0.0130 0.0130 0.0107 0.0120 66,176 -0.00(-1.64%)
Jul 22, 2021 0.0122 0.0122 0.0122 0.0122 15,311 +0.00(+0.00%)
Jul 21, 2021 0.0131 0.0131 0.0112 0.0122 15,118 +0.00(+0.00%)
Jul 20, 2021 0.0116 0.0122 0.0113 0.0122 97,889 +0.00(+0.00%)
Jul 19, 2021 0.0119 0.0122 0.0116 0.0122 255,674 +0.00(+0.00%)
Jul 16, 2021 0.0127 0.0127 0.0119 0.0122 31,405 +0.00(+0.83%)
Jul 15, 2021 0.0125 0.0125 0.0113 0.0121 829,757 +0.00(+0.83%)
Jul 14, 2021 0.0139 0.0139 0.0101 0.0120 2,494,996 -0.00(-14.29%)
Jul 13, 2021 0.0152 0.0152 0.0130 0.0140 672,515 +0.00(+0.00%)
Jul 12, 2021 0.0150 0.0150 0.0140 0.0140 1,773,698 -0.00(-6.67%)
Jul 09, 2021 0.0145 0.0152 0.0131 0.0150 331,728 +0.00(+3.45%)
Jul 08, 2021 0.0135 0.0149 0.0130 0.0145 1,829,428 -0.00(-4.61%)
Jul 07, 2021 0.0162 0.0267 0.0119 0.0152 28,113,206 -0.00(-9.52%)
Jul 06, 2021 0.0173 0.0235 0.0132 0.0168 11,747,997 -0.00(-13.85%)
Jul 02, 2021 0.0200 0.0200 0.0180 0.0195 100,732 +0.00(+5.41%)
Jul 01, 2021 0.0184 0.0185 0.0175 0.0185 16,174 +0.00(+11.45%)
Jun 30, 2021 0.0180 0.0180 0.0166 0.0166 406,539 -0.00(-3.49%)
Jun 29, 2021 0.0175 0.0179 0.0164 0.0172 188,863 +0.00(+0.58%)
Jun 28, 2021 0.0200 0.0200 0.0158 0.0171 133,624 -0.00(-5.00%)
Jun 25, 2021 0.0190 0.0190 0.0180 0.0180 14,900 -0.00(-9.55%)
Jun 24, 2021 0.0190 0.0200 0.0180 0.0199 55,578 -0.00(-0.50%)
Jun 23, 2021 0.0200 0.0200 0.0180 0.0200 197,194 +0.00(+0.50%)
Jun 22, 2021 0.0185 0.0199 0.0180 0.0199 431,000 +0.00(+11.80%)
Jun 21, 2021 0.0160 0.0184 0.0160 0.0178 1,227,907 +0.00(+9.20%)
Jun 18, 2021 0.0159 0.0163 0.0158 0.0163 17,224 +0.00(+0.62%)
Jun 17, 2021 0.0180 0.0180 0.0162 0.0162 323,177 -0.00(-8.99%)
Jun 16, 2021 0.0164 0.0185 0.0164 0.0178 167,537 +0.00(+3.49%)
Jun 15, 2021 0.0199 0.0200 0.0159 0.0172 48,054 -0.00(-9.47%)
Jun 14, 2021 0.0180 0.0190 0.0148 0.0190 547,018 +0.00(+2.15%)
Jun 11, 2021 0.0211 0.0211 0.0181 0.0186 346,056 -0.00(-6.53%)
Jun 10, 2021 0.0198 0.0212 0.0186 0.0199 81,585 +0.00(+0.51%)
Jun 09, 2021 0.0186 0.0212 0.0186 0.0198 52,071 -0.00(-5.71%)
Jun 08, 2021 0.0175 0.0244 0.0175 0.0210 153,603 -0.00(-15.32%)
Jun 07, 2021 0.0235 0.0250 0.0230 0.0248 151,383 +0.00(+7.83%)
Jun 04, 2021 0.0163 0.0240 0.0163 0.0230 33,086 -0.00(-9.45%)
Jun 03, 2021 0.0250 0.0254 0.0220 0.0254 5,484 -0.00(-6.62%)
Jun 02, 2021 0.0271 0.0272 0.0217 0.0272 82,544 +0.01(+23.08%)
Jun 01, 2021 0.0250 0.0279 0.0170 0.0221 205,679 -0.01(-20.79%)
May 28, 2021 0.0272 0.0279 0.0248 0.0279 40,200 +0.00(+6.08%)
May 27, 2021 0.0279 0.0279 0.0216 0.0263 100,400 +0.00(+1.15%)
May 26, 2021 0.0239 0.0265 0.0210 0.0260 412,688 +0.00(+4.42%)
May 25, 2021 0.0280 0.0280 0.0232 0.0249 24,100 -0.00(-9.12%)
May 24, 2021 0.0269 0.0280 0.0240 0.0274 47,592 +0.00(+2.62%)
May 21, 2021 0.0245 0.0269 0.0245 0.0267 17,060 +0.00(+16.59%)
May 20, 2021 0.0233 0.0233 0.0229 0.0229 371,352 -0.00(-1.72%)
May 19, 2021 0.0195 0.0290 0.0130 0.0233 1,163,463 -0.00(-10.38%)
May 18, 2021 0.0280 0.0280 0.0260 0.0260 10,509 +0.00(+2.36%)
May 17, 2021 0.0247 0.0332 0.0247 0.0254 83,763 +0.00(+4.10%)
May 14, 2021 0.0298 0.0298 0.0231 0.0244 50,653 -0.00(-10.62%)
May 13, 2021 0.0252 0.0276 0.0231 0.0273 85,696 +0.00(+17.67%)
May 12, 2021 0.0298 0.0307 0.0232 0.0232 98,601 -0.00(-15.33%)
May 11, 2021 0.0250 0.0316 0.0210 0.0274 227,709 -0.00(-1.44%)
May 10, 2021 0.0250 0.0322 0.0250 0.0278 241,321 +0.00(+11.20%)
May 07, 2021 0.0248 0.0274 0.0226 0.0250 17,220 +0.00(+2.04%)
May 06, 2021 0.0260 0.0260 0.0245 0.0245 33,466 -0.00(-5.04%)
May 05, 2021 0.0275 0.0275 0.0258 0.0258 1,500 +0.00(+0.39%)
May 04, 2021 0.0275 0.0275 0.0257 0.0257 1,921 -0.00(-0.39%)
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.