Indicators

Smartmetric Inc (OP: SMME )

0.0002 -0.0001 (-33.33%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	0.2200	0.2300	0.2090	0.2200	108,400	-0.00(-0.90%)
Mar 27, 2013	0.2290	0.2300	0.2200	0.2220	31,580	-0.01(-3.06%)
Mar 26, 2013	0.2000	0.2290	0.2000	0.2290	12,000	+0.03(+14.50%)
Mar 25, 2013	0.2290	0.2290	0.2000	0.2000	48,739	-0.00(-0.50%)
Mar 22, 2013	0.2010	0.2010	0.1950	0.2010	100,000	+0.00(+0.50%)
Mar 21, 2013	0.2000	0.2000	0.2000	0.2000	15,500	+0.00(+0.00%)
Mar 20, 2013	0.2000	0.2000	0.2000	0.2000	1,000	+0.00(+0.00%)
Mar 19, 2013	0.2100	0.2290	0.2000	0.2000	27,920	-0.01(-4.76%)
Mar 18, 2013	0.2000	0.2100	0.1950	0.2100	42,200	-0.01(-4.55%)
Mar 15, 2013	0.2100	0.2290	0.2100	0.2200	17,520	+0.01(+2.33%)
Mar 14, 2013	0.2000	0.2150	0.2000	0.2150	9,800	+0.01(+7.50%)
Mar 13, 2013	0.2200	0.2290	0.2000	0.2000	43,700	-0.03(-12.66%)
Mar 12, 2013	0.2300	0.2300	0.2290	0.2290	15,100	+0.01(+4.09%)
Mar 11, 2013	0.2210	0.2300	0.2200	0.2200	50,136	-0.01(-4.35%)
Mar 08, 2013	0.1900	0.2300	0.1900	0.2300	191,075	+0.03(+15.00%)
Mar 07, 2013	0.1999	0.2000	0.1900	0.2000	56,750	+0.02(+13.57%)
Mar 06, 2013	0.1850	0.2000	0.1761	0.1761	65,200	-0.03(-14.10%)
Mar 05, 2013	0.1751	0.2050	0.1751	0.2050	32,100	-0.02(-8.89%)
Mar 04, 2013	0.2100	0.2250	0.2000	0.2250	74,300	+0.02(+7.14%)

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.