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 (%)
Aug 31, 2018		0.0539	0.0539	0.0539	0	+0.01(+36.46%)
Aug 30, 2018	0.0380	0.0450	0.0380	0.0395	102,186	-0.00(-10.02%)
Aug 29, 2018	0.0410	0.0439	0.0410	0.0439	80,500	+0.00(+7.07%)
Aug 28, 2018	0.0386	0.0410	0.0380	0.0410	5,000	+0.00(+7.89%)
Aug 27, 2018	0.0410	0.0410	0.0380	0.0380	14,800	-0.00(-7.32%)
Aug 22, 2018		0.0410	0.0410	0.0410	0	+0.00(+0.00%)
Aug 21, 2018	0.0410	0.0410	0.0410	0.0410	6,501	+0.00(+7.89%)
Aug 20, 2018	0.0380	0.0380	0.0380	0.0380	15,105	+0.00(+0.00%)
Aug 17, 2018	0.0380	0.0380	0.0380	0.0380	300	-0.00(-7.32%)
Aug 16, 2018	0.0410	0.0410	0.0410	0.0410	5,000	+0.00(+1.74%)
Aug 14, 2018		0.0403	0.0403	0.0403	0	-0.00(-4.05%)
Aug 13, 2018	0.0420	0.0420	0.0420	0.0420	10,000	+0.00(+0.00%)
Aug 10, 2018	0.0420	0.0420	0.0420	0.0420	10,000	-0.00(-6.67%)
Aug 09, 2018	0.0450	0.0450	0.0450	0.0450	9,444	+0.00(+0.00%)
Aug 08, 2018	0.0380	0.0450	0.0380	0.0450	28,839	+0.01(+18.42%)
Aug 07, 2018	0.0440	0.0440	0.0380	0.0380	43,100	-0.00(-9.52%)
Aug 06, 2018	0.0500	0.0549	0.0420	0.0420	362,539	-0.01(-20.60%)
Aug 03, 2018	0.0529	0.0529	0.0529	0.0529	6,400	-0.00(-3.64%)
Aug 02, 2018	0.0549	0.0549	0.0549	0.0549	25,000	+0.01(+17.81%)

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.