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 29, 2018	0.0575	0.0575	0.0550	0.0550	15,952	+0.00(+0.00%)
Jun 28, 2018	0.0550	0.0580	0.0549	0.0550	75,455	+0.00(+0.00%)
Jun 27, 2018	0.0560	0.0560	0.0550	0.0550	32,898	-0.00(-5.98%)
Jun 26, 2018	0.0560	0.0585	0.0560	0.0585	12,448	+0.00(+2.18%)
Jun 22, 2018		0.0573	0.0573	0.0573	0	+0.00(+2.23%)
Jun 21, 2018	0.0575	0.0575	0.0560	0.0560	10,500	-0.00(-4.27%)
Jun 20, 2018	0.0590	0.0590	0.0585	0.0585	3,400	+0.00(+0.86%)
Jun 19, 2018	0.0580	0.0580	0.0580	0.0580	500	+0.00(+3.57%)
Jun 15, 2018		0.0560	0.0560	0.0560	0	+0.00(+0.00%)
Jun 14, 2018	0.0604	0.0604	0.0560	0.0560	259,445	-0.00(-1.75%)
Jun 13, 2018	0.0609	0.0609	0.0570	0.0570	74,129	-0.00(-0.18%)
Jun 12, 2018	0.0561	0.0604	0.0561	0.0571	30,005	+0.00(+1.96%)
Jun 11, 2018	0.0610	0.0610	0.0560	0.0560	60,225	-0.01(-13.85%)
Jun 08, 2018	0.0610	0.0650	0.0560	0.0650	12,300	+0.00(+1.56%)
Jun 06, 2018		0.0640	0.0640	0.0640	0	+0.01(+16.15%)
Jun 05, 2018	0.0604	0.0604	0.0551	0.0551	146,705	-0.00(-8.32%)

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.