Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.0131 0.0140 0.0130 0.0140 89,039 +0.00(+4.48%)
Jul 29, 2021 0.0139 0.0139 0.0129 0.0134 32,135 -0.00(-3.60%)
Jul 28, 2021 0.0130 0.0139 0.0120 0.0139 11,140 +0.00(+6.92%)
Jul 27, 2021 0.0130 0.0130 0.0130 0.0130 1,010 +0.00(+0.00%)
Jul 26, 2021 0.0125 0.0140 0.0120 0.0130 120,533 +0.00(+8.33%)
Jul 23, 2021 0.0130 0.0130 0.0107 0.0120 66,176 -0.00(-1.64%)
Jul 22, 2021 0.0122 0.0122 0.0122 0.0122 15,311 +0.00(+0.00%)
Jul 21, 2021 0.0131 0.0131 0.0112 0.0122 15,118 +0.00(+0.00%)
Jul 20, 2021 0.0116 0.0122 0.0113 0.0122 97,889 +0.00(+0.00%)
Jul 19, 2021 0.0119 0.0122 0.0116 0.0122 255,674 +0.00(+0.00%)
Jul 16, 2021 0.0127 0.0127 0.0119 0.0122 31,405 +0.00(+0.83%)
Jul 15, 2021 0.0125 0.0125 0.0113 0.0121 829,757 +0.00(+0.83%)
Jul 14, 2021 0.0139 0.0139 0.0101 0.0120 2,494,996 -0.00(-14.29%)
Jul 13, 2021 0.0152 0.0152 0.0130 0.0140 672,515 +0.00(+0.00%)
Jul 12, 2021 0.0150 0.0150 0.0140 0.0140 1,773,698 -0.00(-6.67%)
Jul 09, 2021 0.0145 0.0152 0.0131 0.0150 331,728 +0.00(+3.45%)
Jul 08, 2021 0.0135 0.0149 0.0130 0.0145 1,829,428 -0.00(-4.61%)
Jul 07, 2021 0.0162 0.0267 0.0119 0.0152 28,113,206 -0.00(-9.52%)
Jul 06, 2021 0.0173 0.0235 0.0132 0.0168 11,747,997 -0.00(-13.85%)
Jul 02, 2021 0.0200 0.0200 0.0180 0.0195 100,732 +0.00(+5.41%)
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.