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 (%)
Sep 30, 2019	0.0390	0.0390	0.0390	0.0390	1,000	+0.00(+11.43%)
Sep 27, 2019	0.0400	0.0400	0.0350	0.0350	6,500	-0.01(-16.47%)
Sep 26, 2019	0.0330	0.0419	0.0330	0.0419	2,000	+0.01(+19.37%)
Sep 25, 2019	0.0351	0.0351	0.0351	0.0351	500	+0.00(+0.29%)
Sep 23, 2019		0.0350	0.0350	0.0350	0	-0.00(-0.28%)
Sep 20, 2019	0.0300	0.0410	0.0300	0.0351	82,100	+0.00(+8.00%)
Sep 19, 2019	0.0330	0.0330	0.0310	0.0325	12,250	-0.01(-22.43%)
Sep 18, 2019	0.0310	0.0419	0.0299	0.0419	59,000	+0.01(+33.02%)
Sep 17, 2019	0.0320	0.0320	0.0311	0.0315	32,345	-0.00(-10.00%)
Sep 16, 2019	0.0350	0.0350	0.0350	0.0350	68,047	-0.00(-10.26%)
Sep 13, 2019	0.0390	0.0390	0.0390	0.0390	2,500	-0.00(-2.50%)
Sep 12, 2019	0.0410	0.0410	0.0360	0.0400	51,700	+0.00(+0.00%)
Sep 11, 2019	0.0396	0.0450	0.0396	0.0400	132,000	+0.01(+14.61%)
Sep 10, 2019	0.0262	0.0349	0.0250	0.0349	142,045	+0.00(+6.08%)
Sep 09, 2019	0.0260	0.0398	0.0260	0.0329	1,500	-0.01(-15.64%)
Sep 06, 2019	0.0250	0.0390	0.0250	0.0390	2,000	-0.00(-2.01%)
Sep 05, 2019	0.0244	0.0398	0.0244	0.0398	1,707	+0.01(+35.37%)
Sep 04, 2019	0.0241	0.0350	0.0241	0.0294	7,900	-0.01(-15.76%)

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.