Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	0.0352	0.0439	0.0352	0.0439	726	+0.00(+0.00%)
Feb 26, 2016	0.0439	0.0439	0.0438	0.0439	13,950	+0.01(+12.85%)
Feb 25, 2016	0.0410	0.0410	0.0351	0.0389	406,500	-0.00(-2.75%)
Feb 24, 2016	0.0420	0.0430	0.0400	0.0400	226,840	-0.00(-5.82%)
Feb 23, 2016	0.0459	0.0459	0.0421	0.0425	25,000	-0.00(-7.47%)
Feb 22, 2016	0.0650	0.0650	0.0423	0.0459	384,470	-0.00(-8.02%)
Feb 19, 2016	0.0451	0.0545	0.0421	0.0499	77,210	+0.01(+24.75%)
Feb 18, 2016	0.0510	0.0600	0.0400	0.0400	238,492	-0.01(-20.00%)
Feb 17, 2016	0.0450	0.0530	0.0450	0.0500	78,000	+0.00(+2.04%)
Feb 16, 2016	0.0491	0.0550	0.0490	0.0490	87,300	-0.00(-3.73%)
Feb 12, 2016		0.0509	0.0509	0.0509	0	-0.01(-15.17%)
Feb 11, 2016	0.0550	0.0600	0.0550	0.0600	54,241	+0.01(+17.65%)
Feb 10, 2016	0.0600	0.0600	0.0510	0.0510	69,904	-0.01(-10.53%)
Feb 09, 2016	0.0580	0.0590	0.0454	0.0570	381,678	-0.01(-12.17%)
Feb 08, 2016	0.0540	0.0699	0.0500	0.0649	99,893	+0.00(+6.25%)
Feb 05, 2016	0.0540	0.0623	0.0540	0.0611	52,700	-0.00(-0.68%)
Feb 03, 2016		0.0615	0.0615	0.0615	0	+0.01(+16.04%)
Feb 02, 2016	0.0530	0.0530	0.0530	0.0530	1,000	+0.00(+0.00%)

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.