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 (%)
May 31, 2017		0.0749	0.0749	0.0749	0	+0.00(+7.00%)
May 30, 2017	0.0800	0.0800	0.0700	0.0700	81,300	-0.00(-6.67%)
May 26, 2017	0.0700	0.0750	0.0700	0.0750	106,966	+0.00(+7.14%)
May 25, 2017	0.0699	0.0755	0.0600	0.0700	308,483	-0.01(-12.50%)
May 24, 2017	0.0720	0.0800	0.0720	0.0800	29,406	+0.00(+0.00%)
May 23, 2017	0.1000	0.1000	0.0700	0.0800	21,500	-0.00(-3.03%)
May 22, 2017	0.0799	0.0825	0.0780	0.0825	154,710	+0.01(+17.86%)
May 18, 2017		0.0700	0.0700	0.0700	0	-0.00(-1.41%)
May 17, 2017	0.0800	0.0800	0.0700	0.0710	189,238	-0.00(-4.05%)
May 16, 2017	0.0765	0.0825	0.0740	0.0740	243,244	+0.00(+0.00%)
May 11, 2017		0.0740	0.0740	0.0740	0	+0.00(+0.00%)
May 10, 2017	0.0850	0.0850	0.0740	0.0740	6,901	-0.00(-1.33%)
May 09, 2017	0.0758	0.0760	0.0750	0.0750	62,775	-0.00(-1.32%)
May 05, 2017		0.0760	0.0760	0.0760	0	-0.00(-6.06%)
May 04, 2017	0.0848	0.0848	0.0770	0.0809	43,325	-0.00(-0.12%)
May 03, 2017	0.0859	0.0900	0.0810	0.0810	175,525	+0.00(+1.25%)
May 02, 2017	0.0800	0.0800	0.0800	0.0800	55,664	+0.00(+5.26%)

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.