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 (%)
Sep 30, 2015 0.0936 0.0936 0.0936 0.0936 2,541 -0.01(-6.40%)
Sep 29, 2015 0.1014 0.1200 0.0932 0.1000 115,031 -0.01(-13.04%)
Sep 28, 2015 0.1099 0.1150 0.1001 0.1150 37,379 +0.01(+4.64%)
Sep 25, 2015 0.1149 0.1149 0.0937 0.1099 81,050 -0.01(-7.57%)
Sep 24, 2015 0.1200 0.1200 0.1021 0.1189 51,446 -0.00(-0.08%)
Sep 23, 2015 0.1000 0.1190 0.1000 0.1190 70,113 +0.02(+17.82%)
Sep 22, 2015 0.1001 0.1200 0.1000 0.1010 67,182 +0.01(+5.87%)
Sep 18, 2015 0.0954 0.0954 0.0954 0 -0.02(-20.43%)
Sep 17, 2015 0.1199 0.1199 0.1199 0.1199 17,300 +0.02(+25.55%)
Sep 16, 2015 0.0901 0.0955 0.0901 0.0955 12,000 -0.01(-11.16%)
Sep 15, 2015 0.1050 0.1075 0.1050 0.1075 14,010 +0.00(+3.69%)
Sep 14, 2015 0.1001 0.1087 0.1001 0.1037 11,925 -0.00(-1.27%)
Sep 11, 2015 0.1150 0.1300 0.1035 0.1050 75,992 -0.02(-18.03%)
Sep 10, 2015 0.1150 0.1281 0.1051 0.1281 143,501 +0.01(+9.02%)
Sep 09, 2015 0.1199 0.1199 0.1175 0.1175 29,028 +0.00(+0.00%)
Sep 08, 2015 0.1176 0.1287 0.1175 0.1175 52,833 -0.01(-8.20%)
Sep 04, 2015 0.1280 0.1280 0.1280 0 -0.00(-0.85%)
Sep 03, 2015 0.1290 0.1350 0.1290 0.1291 43,307 -0.00(-0.69%)
Sep 02, 2015 0.1200 0.1300 0.1153 0.1300 75,630 +0.01(+12.95%)
Sep 01, 2015 0.1200 0.1200 0.1151 0.1151 32,156 -0.00(-0.86%)
Aug 31, 2015 0.1151 0.1300 0.1151 0.1161 61,070 +0.00(+0.87%)
Aug 28, 2015 0.1190 0.1300 0.1150 0.1151 68,102 +0.01(+9.62%)
Aug 27, 2015 0.1299 0.1299 0.1050 0.1050 25,900 +0.00(+5.00%)
Aug 26, 2015 0.0969 0.1000 0.0950 0.1000 13,100 +0.00(+0.10%)
Aug 25, 2015 0.0910 0.0999 0.0910 0.0999 10,100 +0.01(+10.88%)
Aug 24, 2015 0.1050 0.1050 0.0701 0.0901 30,733 -0.02(-15.79%)
Aug 21, 2015 0.1100 0.1200 0.0272 0.1070 169,953 -0.01(-7.76%)
Aug 20, 2015 0.1000 0.1199 0.1000 0.1160 27,600 +0.01(+5.55%)
Aug 19, 2015 0.1001 0.1199 0.1000 0.1099 110,528 -0.01(-4.43%)
Aug 18, 2015 0.0900 0.1150 0.0900 0.1150 216,618 +0.02(+16.86%)
Aug 17, 2015 0.1000 0.1000 0.0850 0.0984 75,812 -0.00(-1.49%)
Aug 14, 2015 0.0925 0.0999 0.0925 0.0999 12,572 +0.00(+0.00%)
Aug 13, 2015 0.1003 0.1100 0.0901 0.0999 71,400 -0.02(-13.13%)
Aug 12, 2015 0.1001 0.1200 0.1001 0.1150 95,668 -0.02(-17.27%)
Aug 11, 2015 0.1390 0.1390 0.1390 0.1390 7,500 -0.01(-4.14%)
Aug 10, 2015 0.1181 0.1450 0.1181 0.1450 1,195 +0.03(+20.93%)
Aug 07, 2015 0.1100 0.1349 0.0901 0.1199 124,312 +0.00(+1.70%)
Aug 06, 2015 0.1151 0.1200 0.1100 0.1179 109,700 -0.00(-1.75%)
Aug 05, 2015 0.1290 0.1290 0.1195 0.1200 27,970 -0.00(-2.44%)
Aug 04, 2015 0.1400 0.1400 0.1101 0.1230 140,641 -0.02(-15.17%)
Aug 03, 2015 0.1500 0.1500 0.1420 0.1450 36,915 -0.01(-3.33%)
Jul 31, 2015 0.1490 0.1500 0.1351 0.1500 58,942 +0.01(+6.69%)
Jul 30, 2015 0.1400 0.1500 0.1400 0.1406 93,400 -0.00(-3.03%)
Jul 29, 2015 0.1450 0.1450 0.1440 0.1450 4,800 +0.00(+0.00%)
Jul 28, 2015 0.1450 0.1450 0.1221 0.1450 31,650 -0.01(-3.33%)
Jul 27, 2015 0.1512 0.1512 0.1400 0.1500 39,784 +0.01(+8.70%)
Jul 24, 2015 0.1300 0.1399 0.1285 0.1380 48,000 +0.00(+2.22%)
Jul 23, 2015 0.1537 0.1537 0.1350 0.1350 57,380 -0.01(-6.90%)
Jul 22, 2015 0.1450 0.1450 0.1450 0.1450 68,555 +0.00(+3.57%)
Jul 21, 2015 0.1400 0.1400 0.1385 0.1400 103,416 +0.02(+14.66%)
Jul 20, 2015 0.1400 0.1400 0.1221 0.1221 109,817 -0.01(-9.76%)
Jul 17, 2015 0.1449 0.1449 0.1353 0.1353 25,394 -0.00(-0.07%)
Jul 16, 2015 0.1354 0.1354 0.1354 0.1354 7,633 -0.01(-6.62%)
Jul 15, 2015 0.1450 0.1450 0.1445 0.1450 30,115 +0.00(+2.84%)
Jul 14, 2015 0.1425 0.1425 0.1400 0.1410 31,350 -0.00(-2.76%)
Jul 13, 2015 0.1515 0.1515 0.1425 0.1450 8,630 +0.00(+1.75%)
Jul 10, 2015 0.1290 0.1425 0.1290 0.1425 57,672 +0.02(+13.10%)
Jul 09, 2015 0.1220 0.1260 0.1220 0.1260 17,761 -0.00(-3.08%)
Jul 08, 2015 0.1221 0.1300 0.1220 0.1300 4,000 -0.00(-2.77%)
Jul 07, 2015 0.1221 0.1350 0.1220 0.1337 57,681 -0.01(-6.18%)
Jul 06, 2015 0.1425 0.1425 0.1424 0.1425 6,889 -0.00(-0.01%)
Jul 02, 2015 0.1425 0.1425 0.1425 0 +0.00(+0.01%)
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.