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 (%)
May 28, 2021	0.0272	0.0279	0.0248	0.0279	40,200	+0.00(+6.08%)
May 27, 2021	0.0279	0.0279	0.0216	0.0263	100,400	+0.00(+1.15%)
May 26, 2021	0.0239	0.0265	0.0210	0.0260	412,688	+0.00(+4.42%)
May 25, 2021	0.0280	0.0280	0.0232	0.0249	24,100	-0.00(-9.12%)
May 24, 2021	0.0269	0.0280	0.0240	0.0274	47,592	+0.00(+2.62%)
May 21, 2021	0.0245	0.0269	0.0245	0.0267	17,060	+0.00(+16.59%)
May 20, 2021	0.0233	0.0233	0.0229	0.0229	371,352	-0.00(-1.72%)
May 19, 2021	0.0195	0.0290	0.0130	0.0233	1,163,463	-0.00(-10.38%)
May 18, 2021	0.0280	0.0280	0.0260	0.0260	10,509	+0.00(+2.36%)
May 17, 2021	0.0247	0.0332	0.0247	0.0254	83,763	+0.00(+4.10%)
May 14, 2021	0.0298	0.0298	0.0231	0.0244	50,653	-0.00(-10.62%)
May 13, 2021	0.0252	0.0276	0.0231	0.0273	85,696	+0.00(+17.67%)
May 12, 2021	0.0298	0.0307	0.0232	0.0232	98,601	-0.00(-15.33%)
May 11, 2021	0.0250	0.0316	0.0210	0.0274	227,709	-0.00(-1.44%)
May 10, 2021	0.0250	0.0322	0.0250	0.0278	241,321	+0.00(+11.20%)
May 07, 2021	0.0248	0.0274	0.0226	0.0250	17,220	+0.00(+2.04%)
May 06, 2021	0.0260	0.0260	0.0245	0.0245	33,466	-0.00(-5.04%)
May 05, 2021	0.0275	0.0275	0.0258	0.0258	1,500	+0.00(+0.39%)
May 04, 2021	0.0275	0.0275	0.0257	0.0257	1,921	-0.00(-0.39%)

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.