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 (%)
Nov 30, 2015	0.0705	0.0889	0.0705	0.0854	4,151	-0.00(-3.95%)
Nov 27, 2015	0.0889	0.0889	0.0889	0.0889	6,980	+0.01(+19.33%)
Nov 25, 2015		0.0745	0.0745	0.0745	0	-0.01(-16.29%)
Nov 24, 2015	0.0900	0.0900	0.0890	0.0890	28,773	-0.00(-0.89%)
Nov 23, 2015	0.0774	0.0898	0.0774	0.0898	66,374	+0.01(+16.05%)
Nov 20, 2015	0.0774	0.0774	0.0774	0.0774	224	+0.00(+1.82%)
Nov 19, 2015	0.0745	0.0761	0.0745	0.0760	33,000	-0.01(-15.56%)
Nov 18, 2015	0.0900	0.0900	0.0900	0.0900	45,020	+0.00(+0.00%)
Nov 17, 2015	0.0850	0.0900	0.0850	0.0900	25,680	+0.01(+12.36%)
Nov 16, 2015	0.0801	0.0801	0.0801	0.0801	2,490	-0.01(-11.00%)
Nov 13, 2015	0.0900	0.0900	0.0900	0.0900	3,800	+0.01(+9.22%)
Nov 11, 2015		0.0824	0.0824	0.0824	0	-0.01(-8.44%)
Nov 10, 2015	0.0879	0.0900	0.0813	0.0900	206,208	+0.00(+2.39%)
Nov 09, 2015	0.0880	0.0880	0.0811	0.0879	31,770	+0.00(+0.69%)
Nov 06, 2015	0.0878	0.0880	0.0811	0.0873	48,700	+0.01(+14.72%)
Nov 05, 2015	0.0880	0.0880	0.0760	0.0761	15,449	-0.01(-15.35%)
Nov 04, 2015	0.0850	0.0899	0.0754	0.0899	28,917	+0.00(+5.76%)
Nov 03, 2015	0.0900	0.0900	0.0750	0.0850	166,490	-0.00(-5.56%)

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.