Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 2:42 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 27, 2017		0.0799	0.0799	0.0799	0	+0.00(+2.44%)
Jul 26, 2017	0.0770	0.0780	0.0770	0.0780	181,700	+0.00(+1.30%)
Jul 25, 2017	0.0770	0.0770	0.0770	0.0770	450	+0.01(+6.94%)
Jul 24, 2017	0.0721	0.0769	0.0720	0.0720	55,500	-0.01(-7.69%)
Jul 21, 2017	0.0720	0.0780	0.0720	0.0780	23,140	+0.01(+19.08%)
Jul 20, 2017	0.0800	0.0800	0.0655	0.0655	9,593	-0.01(-17.09%)
Jul 19, 2017	0.0789	0.0790	0.0751	0.0790	49,465	+0.01(+11.11%)
Jul 18, 2017	0.0790	0.0790	0.0711	0.0711	10,622	+0.00(+0.14%)
Jul 17, 2017	0.0860	0.0860	0.0710	0.0710	64,850	+0.00(+2.90%)
Jul 14, 2017	0.0720	0.0720	0.0690	0.0690	43,632	-0.00(-4.17%)
Jul 13, 2017	0.0740	0.0750	0.0707	0.0720	100,766	-0.00(-1.37%)
Jul 12, 2017	0.0710	0.0730	0.0700	0.0730	71,192	+0.00(+0.00%)
Jul 11, 2017	0.0750	0.0750	0.0700	0.0730	19,700	+0.00(+0.00%)
Jul 10, 2017	0.0720	0.0730	0.0700	0.0730	108,746	+0.00(+2.67%)
Jul 07, 2017	0.0735	0.0735	0.0711	0.0711	41,800	-0.00(-1.25%)
Jul 06, 2017	0.1000	0.1000	0.0700	0.0720	36,448	+0.00(+0.00%)
Jul 05, 2017	0.0720	0.0720	0.0696	0.0720	66,720	+0.00(+2.35%)

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.