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: 3:39 PM EDT, May 8, 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 (%)
Aug 30, 2013 0.4080 0.4080 0.3800 0.3800 32,148 -0.03(-6.86%)
Aug 29, 2013 0.3730 0.4080 0.3700 0.4080 11,750 +0.03(+7.37%)
Aug 28, 2013 0.3900 0.3900 0.3800 0.3800 10,240 +0.01(+2.70%)
Aug 27, 2013 0.3785 0.3785 0.3700 0.3700 7,460 +0.01(+2.78%)
Aug 26, 2013 0.4200 0.4300 0.3600 0.3600 116,270 -0.06(-14.29%)
Aug 23, 2013 0.3800 0.4200 0.3690 0.4200 460,720 +0.05(+13.82%)
Aug 22, 2013 0.3450 0.3700 0.3400 0.3690 23,590 +0.03(+8.53%)
Aug 21, 2013 0.3800 0.3800 0.3400 0.3400 152,966 -0.04(-10.53%)
Aug 20, 2013 0.3200 0.4300 0.3200 0.3800 680,485 +0.07(+20.63%)
Aug 19, 2013 0.3100 0.3150 0.3100 0.3150 5,000 +0.01(+3.28%)
Aug 16, 2013 0.3300 0.3300 0.3050 0.3050 22,550 -0.03(-7.58%)
Aug 15, 2013 0.3300 0.3300 0.3000 0.3300 8,650 +0.00(+0.00%)
Aug 14, 2013 0.2850 0.3350 0.2850 0.3300 27,885 +0.05(+17.86%)
Aug 13, 2013 0.3305 0.3400 0.2800 0.2800 21,335 -0.05(-15.28%)
Aug 12, 2013 0.2930 0.3350 0.2900 0.3305 21,111 +0.04(+13.97%)
Aug 09, 2013 0.3200 0.3200 0.2610 0.2900 168,630 -0.04(-12.12%)
Aug 08, 2013 0.3350 0.3500 0.3100 0.3300 108,750 +0.01(+3.13%)
Aug 07, 2013 0.3300 0.3300 0.3200 0.3200 49,388 +0.00(+0.00%)
Aug 06, 2013 0.3350 0.3350 0.3100 0.3200 5,407 -0.02(-4.48%)
Aug 05, 2013 0.3001 0.3350 0.3001 0.3350 1,600 +0.02(+4.69%)
Aug 02, 2013 0.3350 0.3350 0.3200 0.3200 15,100 +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.