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: 3:55 PM EDT, May 17, 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 (%)
May 31, 2016 0.0976 0.0976 0.0976 0.0976 2,400 +0.00(+0.10%)
May 27, 2016 0.0975 0.0975 0.0975 0 +0.03(+47.73%)
May 26, 2016 0.0977 0.0977 0.0660 0.0660 4,000 -0.01(-13.84%)
May 25, 2016 0.0719 0.0858 0.0719 0.0766 4,457 +0.00(+2.00%)
May 24, 2016 0.0819 0.0860 0.0751 0.0751 76,623 -0.01(-14.66%)
May 23, 2016 0.0879 0.0880 0.0850 0.0880 14,400 +0.00(+3.53%)
May 20, 2016 0.0840 0.0850 0.0840 0.0850 61,043 +0.00(+0.00%)
May 19, 2016 0.0815 0.0850 0.0800 0.0850 10,000 -0.00(-0.35%)
May 18, 2016 0.0880 0.0880 0.0853 0.0853 60,850 +0.00(+5.96%)
May 17, 2016 0.0805 0.0805 0.0805 0.0805 37,475 +0.01(+7.19%)
May 16, 2016 0.0752 0.0752 0.0751 0.0751 56,988 +0.00(+0.00%)
May 13, 2016 0.0600 0.0875 0.0600 0.0751 90,600 -0.01(-14.17%)
May 12, 2016 0.0676 0.0875 0.0675 0.0875 9,300 +0.01(+18.40%)
May 11, 2016 0.0750 0.0750 0.0675 0.0739 42,726 -0.02(-16.97%)
May 10, 2016 0.0890 0.0890 0.0890 0.0890 40,000 +0.00(+4.77%)
May 09, 2016 0.1100 0.1100 0.0849 0.0849 27,312 -0.00(-4.23%)
May 06, 2016 0.0990 0.0990 0.0670 0.0887 42,000 +0.01(+15.05%)
May 05, 2016 0.0760 0.0771 0.0760 0.0771 7,000 +0.00(+2.80%)
May 04, 2016 0.0700 0.0979 0.0620 0.0750 83,871 +0.00(+4.17%)
May 03, 2016 0.0901 0.0901 0.0700 0.0720 106,900 -0.02(-20.00%)
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.