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 (%)
Jan 29, 2016	0.0600	0.0600	0.0500	0.0500	540,300	-0.00(-6.10%)
Jan 28, 2016	0.0630	0.0630	0.0502	0.0532	276,713	-0.01(-15.48%)
Jan 27, 2016	0.0590	0.0630	0.0530	0.0630	17,311	+0.00(+6.78%)
Jan 26, 2016	0.0601	0.0650	0.0530	0.0590	67,042	+0.00(+1.72%)
Jan 25, 2016	0.0700	0.0700	0.0580	0.0580	9,025	-0.01(-17.14%)
Jan 22, 2016	0.0506	0.0700	0.0506	0.0700	32,627	+0.02(+38.34%)
Jan 21, 2016	0.0599	0.0599	0.0505	0.0506	129,690	-0.01(-15.53%)
Jan 20, 2016	0.0590	0.0600	0.0590	0.0599	42,313	+0.01(+17.45%)
Jan 19, 2016	0.0500	0.0510	0.0500	0.0510	31,700	-0.00(-1.92%)
Jan 15, 2016		0.0520	0.0520	0.0520	0	+0.00(+4.00%)
Jan 14, 2016	0.0697	0.0700	0.0455	0.0500	116,650	-0.02(-25.71%)
Jan 12, 2016		0.0673	0.0673	0.0673	0	+0.00(+0.45%)
Jan 11, 2016	0.0700	0.0700	0.0670	0.0670	60,955	+0.01(+10.74%)
Jan 08, 2016	0.0700	0.0700	0.0605	0.0605	227,521	-0.01(-13.57%)
Jan 07, 2016	0.0710	0.0710	0.0700	0.0700	35,595	-0.00(-6.67%)
Jan 06, 2016	0.0749	0.0750	0.0701	0.0750	21,053	+0.00(+0.00%)
Jan 05, 2016	0.0890	0.0890	0.0750	0.0750	124,091	-0.01(-15.73%)

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.