Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartmetric Inc (OP: SMME )

0.0003 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.0500 0.0500 0.0459 0.0460 167,035 -0.00(-8.00%)
Nov 29, 2017 0.0500 0.0510 0.0470 0.0500 68,650 -0.00(-1.96%)
Nov 28, 2017 0.0500 0.0510 0.0463 0.0510 55,690 +0.00(+2.00%)
Nov 27, 2017 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Nov 24, 2017 0.0520 0.0520 0.0499 0.0500 26,200 +0.00(+0.00%)
Nov 22, 2017 0.0510 0.0510 0.0482 0.0500 131,644 -0.00(-1.96%)
Nov 21, 2017 0.0510 0.0510 0.0510 0.0510 5,101 -0.00(-7.27%)
Nov 20, 2017 0.0510 0.0550 0.0510 0.0550 38,750 +0.00(+0.00%)
Nov 17, 2017 0.0515 0.0550 0.0515 0.0550 19,656 +0.00(+2.80%)
Nov 16, 2017 0.0554 0.0554 0.0510 0.0535 68,200 +0.00(+1.90%)
Nov 15, 2017 0.0600 0.0650 0.0525 0.0525 177,999 -0.01(-13.22%)
Nov 14, 2017 0.0605 0.0605 0.0520 0.0605 16,000 +0.00(+0.00%)
Nov 13, 2017 0.0600 0.0605 0.0600 0.0605 108,900 +0.00(+1.00%)
Nov 10, 2017 0.0600 0.0605 0.0520 0.0599 219,877 -0.00(-0.99%)
Nov 09, 2017 0.0605 0.0605 0.0605 0.0605 16,500 -0.00(-0.66%)
Nov 08, 2017 0.0609 0.0609 0.0609 0.0609 450 +0.01(+16.00%)
Nov 07, 2017 0.0516 0.0525 0.0516 0.0525 11,000 -0.01(-13.79%)
Nov 06, 2017 0.0600 0.0609 0.0511 0.0609 201,125 +0.01(+19.18%)
Nov 03, 2017 0.0570 0.0570 0.0510 0.0511 47,950 -0.01(-10.19%)
Nov 02, 2017 0.0499 0.0569 0.0499 0.0569 40,023 +0.01(+13.80%)
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.