Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 3:28 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	0.0700	0.0730	0.0680	0.0720	175,442	+0.00(+5.88%)
Jun 29, 2017	0.0680	0.0680	0.0680	0.0680	2,550	+0.00(+4.62%)
Jun 27, 2017		0.0650	0.0650	0.0650	0	-0.01(-9.72%)
Jun 26, 2017	0.0700	0.0720	0.0625	0.0720	252,358	+0.01(+19.21%)
Jun 23, 2017	0.0651	0.0651	0.0604	0.0604	30,000	-0.00(-2.58%)
Jun 22, 2017	0.0649	0.0685	0.0620	0.0620	16,563	+0.00(+0.32%)
Jun 21, 2017	0.0610	0.0649	0.0610	0.0618	15,000	-0.00(-7.07%)
Jun 20, 2017	0.0600	0.0665	0.0600	0.0665	50,617	+0.01(+8.84%)
Jun 19, 2017	0.0740	0.0740	0.0611	0.0611	26,454	-0.00(-6.22%)
Jun 16, 2017	0.0710	0.0733	0.0605	0.0651	165,458	-0.00(-6.93%)
Jun 15, 2017	0.0673	0.0700	0.0673	0.0700	38,500	+0.00(+0.00%)
Jun 14, 2017	0.0700	0.0700	0.0700	0.0700	30,000	+0.00(+0.00%)
Jun 13, 2017	0.0642	0.0700	0.0620	0.0700	118,311	+0.01(+9.38%)
Jun 12, 2017	0.0700	0.0700	0.0640	0.0640	60,000	-0.00(-4.79%)
Jun 09, 2017	0.0700	0.0707	0.0620	0.0672	122,425	-0.00(-3.97%)
Jun 08, 2017	0.0629	0.0700	0.0621	0.0700	10,100	+0.01(+16.09%)
Jun 07, 2017	0.0700	0.0709	0.0603	0.0603	127,942	-0.01(-18.51%)
Jun 06, 2017	0.0710	0.0740	0.0710	0.0740	89,000	+0.00(+3.06%)
Jun 05, 2017	0.0724	0.0748	0.0700	0.0718	126,500	-0.00(-4.01%)

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.