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 (%)
Aug 30, 2013 0.4080 0.4080 0.3800 0.3800 32,148 -0.03(-6.86%)
Aug 29, 2013 0.3730 0.4080 0.3700 0.4080 11,750 +0.03(+7.37%)
Aug 28, 2013 0.3900 0.3900 0.3800 0.3800 10,240 +0.01(+2.70%)
Aug 27, 2013 0.3785 0.3785 0.3700 0.3700 7,460 +0.01(+2.78%)
Aug 26, 2013 0.4200 0.4300 0.3600 0.3600 116,270 -0.06(-14.29%)
Aug 23, 2013 0.3800 0.4200 0.3690 0.4200 460,720 +0.05(+13.82%)
Aug 22, 2013 0.3450 0.3700 0.3400 0.3690 23,590 +0.03(+8.53%)
Aug 21, 2013 0.3800 0.3800 0.3400 0.3400 152,966 -0.04(-10.53%)
Aug 20, 2013 0.3200 0.4300 0.3200 0.3800 680,485 +0.07(+20.63%)
Aug 19, 2013 0.3100 0.3150 0.3100 0.3150 5,000 +0.01(+3.28%)
Aug 16, 2013 0.3300 0.3300 0.3050 0.3050 22,550 -0.03(-7.58%)
Aug 15, 2013 0.3300 0.3300 0.3000 0.3300 8,650 +0.00(+0.00%)
Aug 14, 2013 0.2850 0.3350 0.2850 0.3300 27,885 +0.05(+17.86%)
Aug 13, 2013 0.3305 0.3400 0.2800 0.2800 21,335 -0.05(-15.28%)
Aug 12, 2013 0.2930 0.3350 0.2900 0.3305 21,111 +0.04(+13.97%)
Aug 09, 2013 0.3200 0.3200 0.2610 0.2900 168,630 -0.04(-12.12%)
Aug 08, 2013 0.3350 0.3500 0.3100 0.3300 108,750 +0.01(+3.13%)
Aug 07, 2013 0.3300 0.3300 0.3200 0.3200 49,388 +0.00(+0.00%)
Aug 06, 2013 0.3350 0.3350 0.3100 0.3200 5,407 -0.02(-4.48%)
Aug 05, 2013 0.3001 0.3350 0.3001 0.3350 1,600 +0.02(+4.69%)
Aug 02, 2013 0.3350 0.3350 0.3200 0.3200 15,100 +0.00(+0.00%)
Aug 01, 2013 0.3400 0.3400 0.3100 0.3200 27,700 -0.01(-3.03%)
Jul 31, 2013 0.3300 0.3300 0.3300 0.3300 2,500 -0.00(-0.45%)
Jul 30, 2013 0.3300 0.3315 0.3300 0.3315 2,454 -0.01(-2.50%)
Jul 29, 2013 0.3400 0.3450 0.3350 0.3400 46,800 +0.00(+0.00%)
Jul 26, 2013 0.3020 0.3400 0.3020 0.3400 18,850 +0.04(+12.58%)
Jul 25, 2013 0.3020 0.3200 0.3020 0.3020 7,450 -0.02(-5.63%)
Jul 24, 2013 0.3200 0.3200 0.3200 0.3200 500 +0.02(+4.92%)
Jul 23, 2013 0.3010 0.3050 0.3000 0.3050 80,175 -0.01(-1.61%)
Jul 22, 2013 0.3100 0.3300 0.3100 0.3100 20,925 -0.01(-3.13%)
Jul 19, 2013 0.3300 0.3300 0.3010 0.3200 30,000 -0.01(-3.03%)
Jul 18, 2013 0.3200 0.3400 0.3100 0.3300 58,150 +0.01(+3.13%)
Jul 17, 2013 0.3300 0.3320 0.3150 0.3200 88,000 -0.01(-3.61%)
Jul 16, 2013 0.3600 0.3600 0.3320 0.3320 50,810 -0.01(-2.35%)
Jul 15, 2013 0.3400 0.3400 0.3400 0.3400 35,576 +0.00(+0.00%)
Jul 12, 2013 0.3600 0.3600 0.3400 0.3400 54,175 -0.02(-6.85%)
Jul 11, 2013 0.3900 0.3900 0.3600 0.3650 54,677 -0.02(-3.95%)
Jul 10, 2013 0.3400 0.3800 0.3400 0.3800 99,450 +0.04(+11.76%)
Jul 09, 2013 0.3200 0.3400 0.3200 0.3400 667 +0.02(+6.25%)
Jul 08, 2013 0.3200 0.3200 0.3000 0.3200 12,623 +0.02(+6.67%)
Jul 05, 2013 0.3100 0.3200 0.3000 0.3000 60,450 +0.04(+17.65%)
Jul 03, 2013 0.2660 0.2660 0.2550 0.2550 8,000 -0.04(-15.00%)
Jul 02, 2013 0.2700 0.3100 0.2700 0.3000 11,550 +0.03(+11.11%)
Jul 01, 2013 0.3000 0.3000 0.2700 0.2700 37,368 -0.05(-15.62%)
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.