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 (%)
Feb 28, 2017	0.0913	0.1000	0.0850	0.0850	194,500	-0.01(-11.13%)
Feb 27, 2017	0.1101	0.1101	0.0956	0.0956	21,286	-0.02(-14.98%)
Feb 24, 2017	0.1189	0.1189	0.1125	0.1125	12,500	-0.00(-0.09%)
Feb 23, 2017	0.1150	0.1297	0.1125	0.1126	152,392	-0.00(-2.09%)
Feb 22, 2017	0.1150	0.1150	0.1000	0.1150	51,970	-0.00(-2.21%)
Feb 21, 2017	0.1030	0.1176	0.1030	0.1176	6,000	+0.01(+10.59%)
Feb 17, 2017		0.1063	0.1063	0.1063	0	+0.00(+1.28%)
Feb 16, 2017	0.1050	0.1140	0.1050	0.1050	36,431	+0.01(+5.74%)
Feb 15, 2017	0.1100	0.1100	0.0680	0.0993	129,499	-0.01(-9.81%)
Feb 14, 2017	0.1297	0.1297	0.1101	0.1101	61,407	-0.01(-10.49%)
Feb 13, 2017	0.1200	0.1230	0.1101	0.1230	133,557	+0.00(+2.50%)
Feb 10, 2017	0.1197	0.1200	0.1062	0.1200	20,768	+0.01(+9.09%)
Feb 09, 2017	0.1192	0.1192	0.0900	0.1100	86,941	-0.01(-7.95%)
Feb 08, 2017	0.1000	0.1195	0.1000	0.1195	30,193	+0.02(+19.50%)
Feb 07, 2017	0.0950	0.1197	0.0950	0.1000	69,781	+0.00(+0.00%)
Feb 06, 2017	0.0880	0.1100	0.0850	0.1000	259,733	+0.02(+25.00%)
Feb 03, 2017	0.0790	0.0825	0.0720	0.0800	174,720	+0.01(+7.45%)
Feb 02, 2017	0.0745	0.0745	0.0745	0.0745	8,280	+0.00(+0.61%)

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.