Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 10:19 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		0.0716	0.0716	0.0716	0	-0.01(-7.01%)
Dec 28, 2017	0.0769	0.0770	0.0605	0.0770	45,904	+0.00(+0.00%)
Dec 27, 2017	0.0600	0.0800	0.0600	0.0770	133,085	+0.03(+48.08%)
Dec 26, 2017	0.0451	0.0520	0.0412	0.0520	113,141	+0.01(+15.30%)
Dec 22, 2017	0.0451	0.0451	0.0451	0.0451	173	-0.00(-2.17%)
Dec 21, 2017	0.0451	0.0461	0.0451	0.0461	1,980	-0.00(-9.61%)
Dec 20, 2017	0.0462	0.0510	0.0423	0.0510	43,440	+0.01(+24.09%)
Dec 19, 2017	0.0510	0.0510	0.0411	0.0411	31,075	-0.00(-2.61%)
Dec 18, 2017	0.0417	0.0422	0.0411	0.0422	4,045	+0.00(+1.70%)
Dec 15, 2017	0.0401	0.0415	0.0401	0.0415	20,702	+0.00(+3.48%)
Dec 14, 2017	0.0489	0.0510	0.0401	0.0401	25,788	-0.01(-11.09%)
Dec 13, 2017	0.0451	0.0480	0.0451	0.0451	47,300	-0.00(-0.06%)
Dec 12, 2017	0.0451	0.0451	0.0451	0.0451	4,000	-0.00(-0.16%)
Dec 11, 2017	0.0480	0.0480	0.0452	0.0452	81,300	-0.00(-3.11%)
Dec 08, 2017	0.0450	0.0489	0.0450	0.0466	50,060	+0.01(+13.50%)
Dec 07, 2017	0.0480	0.0488	0.0393	0.0411	94,699	-0.01(-14.38%)
Dec 06, 2017	0.0480	0.0480	0.0480	0.0480	59,750	+0.00(+0.00%)
Dec 05, 2017	0.0480	0.0480	0.0480	0.0480	8,000	+0.00(+4.35%)
Dec 04, 2017		0.0510	0.0460	0.0460	187,200	+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.