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 28, 2019	0.0600	0.0600	0.0451	0.0595	43,900	-0.00(-0.67%)
Jun 26, 2019		0.0599	0.0599	0.0599	0	+0.00(+1.53%)
Jun 25, 2019	0.0462	0.0590	0.0461	0.0590	19,500	+0.00(+0.00%)
Jun 24, 2019	0.0570	0.0605	0.0500	0.0590	190,240	+0.01(+13.46%)
Jun 21, 2019	0.0451	0.0537	0.0451	0.0520	63,600	+0.01(+16.85%)
Jun 20, 2019	0.0513	0.0599	0.0340	0.0445	274,200	-0.02(-25.83%)
Jun 19, 2019	0.0587	0.0600	0.0550	0.0600	4,318	+0.00(+0.00%)
Jun 18, 2019	0.0600	0.0600	0.0505	0.0600	91,562	+0.00(+0.17%)
Jun 17, 2019	0.0599	0.0599	0.0516	0.0599	97,200	+0.00(+0.17%)
Jun 14, 2019	0.0552	0.0600	0.0552	0.0598	98,400	-0.01(-14.57%)
Jun 13, 2019	0.0600	0.0799	0.0520	0.0700	426,656	-0.02(-21.35%)
Jun 12, 2019	0.0900	0.0900	0.0620	0.0890	138,521	-0.00(-1.00%)
Jun 11, 2019	0.0650	0.0900	0.0500	0.0899	198,730	+0.03(+46.90%)
Jun 10, 2019	0.0900	0.0900	0.0612	0.0612	33,149	-0.01(-19.26%)
Jun 07, 2019	0.0613	0.0758	0.0510	0.0758	82,100	+0.00(+0.00%)
Jun 05, 2019		0.0758	0.0758	0.0758	0	+0.01(+12.30%)
Jun 04, 2019	0.0758	0.0758	0.0637	0.0675	4,000	-0.00(-3.57%)

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.