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: 12:17 PM EDT, May 9, 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 (%)
May 08, 2024 0.0002 0.0003 0.0002 0.0003 211,075 +0.00(+0.00%)
May 07, 2024 0.0002 0.0003 0.0002 0.0003 989,889 +0.00(+50.00%)
May 06, 2024 0.0003 0.0003 0.0002 0.0002 79,083,896 -0.00(-33.33%)
May 03, 2024 0.0003 0.0003 0.0003 0.0003 3,793,666 +0.00(+0.00%)
May 02, 2024 0.0003 0.0003 0.0003 0.0003 160,100 +0.00(+0.00%)
May 01, 2024 0.0003 0.0003 0.0002 0.0003 8,962,077 +0.00(+0.00%)
Apr 30, 2024 0.0003 0.0003 0.0003 0.0003 1,020,000 +0.00(+0.00%)
Apr 29, 2024 0.0003 0.0003 0.0002 0.0003 15,643,875 +0.00(+0.00%)
Apr 26, 2024 0.0003 0.0003 0.0002 0.0003 17,566,016 +0.00(+0.00%)
Apr 25, 2024 0.0003 0.0003 0.0002 0.0003 2,684,950 +0.00(+50.00%)
Apr 24, 2024 0.0003 0.0003 0.0002 0.0002 4,348,800 +0.00(+0.00%)
Apr 23, 2024 0.0003 0.0003 0.0002 0.0002 10,507,546 -0.00(-33.33%)
Apr 22, 2024 0.0003 0.0004 0.0003 0.0003 27,892,340 -0.00(-25.00%)
Apr 19, 2024 0.0004 0.0004 0.0003 0.0004 2,550,474 +0.00(+0.00%)
Apr 18, 2024 0.0004 0.0004 0.0003 0.0004 1,291,462 +0.00(+0.00%)
Apr 17, 2024 0.0004 0.0004 0.0003 0.0004 6,230,624 +0.00(+0.00%)
Apr 16, 2024 0.0003 0.0004 0.0002 0.0004 31,216,278 +0.00(+33.33%)
Apr 15, 2024 0.0003 0.0003 0.0003 0.0003 9,419,981 +0.00(+0.00%)
Apr 12, 2024 0.0003 0.0003 0.0002 0.0003 2,709,221 +0.00(+0.00%)
Apr 11, 2024 0.0003 0.0004 0.0002 0.0003 37,940,000 +0.00(+0.00%)
Apr 10, 2024 0.0003 0.0003 0.0003 0.0003 5,837,183 +0.00(+0.00%)
Apr 09, 2024 0.0003 0.0003 0.0002 0.0003 16,702,012 +0.00(+0.00%)
Apr 08, 2024 0.0004 0.0004 0.0002 0.0003 58,068,720 -0.00(-25.00%)
Apr 05, 2024 0.0003 0.0004 0.0003 0.0004 55,277,500 +0.00(+0.00%)
Apr 04, 2024 0.0004 0.0004 0.0004 0.0004 4,729,352 -0.00(-20.00%)
Apr 03, 2024 0.0005 0.0005 0.0005 0.0005 301,220 +0.00(+25.00%)
Apr 02, 2024 0.0005 0.0005 0.0004 0.0004 754,965 +0.00(+0.00%)
Apr 01, 2024 0.0005 0.0005 0.0004 0.0004 1,693,475 +0.00(+0.00%)
Mar 28, 2024 0.0005 0.0005 0.0004 0.0004 7,398,000 -0.00(-20.00%)
Mar 27, 2024 0.0004 0.0005 0.0004 0.0005 5,731,631 +0.00(+0.00%)
Mar 26, 2024 0.0005 0.0005 0.0004 0.0005 12,979,800 +0.00(+0.00%)
Mar 25, 2024 0.0004 0.0005 0.0004 0.0005 8,900,500 +0.00(+25.00%)
Mar 22, 2024 0.0005 0.0005 0.0004 0.0004 12,650,200 -0.00(-20.00%)
Mar 21, 2024 0.0004 0.0005 0.0004 0.0005 2,110,000 +0.00(+25.00%)
Mar 20, 2024 0.0004 0.0004 0.0004 0.0004 25,000 -0.00(-20.00%)
Mar 19, 2024 0.0005 0.0005 0.0004 0.0005 1,196,700 +0.00(+0.00%)
Mar 18, 2024 0.0005 0.0005 0.0004 0.0005 450,000 +0.00(+25.00%)
Mar 15, 2024 0.0005 0.0005 0.0004 0.0004 1,286,365 -0.00(-20.00%)
Mar 14, 2024 0.0004 0.0005 0.0004 0.0005 813,460 +0.00(+0.00%)
Mar 13, 2024 0.0004 0.0005 0.0004 0.0005 7,118,238 +0.00(+0.00%)
Mar 12, 2024 0.0005 0.0005 0.0004 0.0005 2,824,508 +0.00(+0.00%)
Mar 11, 2024 0.0005 0.0005 0.0005 0.0005 1,214,492 +0.00(+25.00%)
Mar 08, 2024 0.0005 0.0005 0.0004 0.0004 3,555,000 -0.00(-20.00%)
Mar 07, 2024 0.0005 0.0005 0.0004 0.0005 6,896,210 +0.00(+0.00%)
Mar 06, 2024 0.0004 0.0005 0.0004 0.0005 2,690,080 +0.00(+0.00%)
Mar 05, 2024 0.0005 0.0006 0.0004 0.0005 386,280 +0.00(+0.00%)
Mar 04, 2024 0.0005 0.0006 0.0005 0.0005 2,436,070 +0.00(+0.00%)
Mar 01, 2024 0.0005 0.0005 0.0004 0.0005 4,247,300 +0.00(+0.00%)
Feb 29, 2024 0.0005 0.0005 0.0005 0.0005 2,568,600 +0.00(+0.00%)
Feb 28, 2024 0.0005 0.0006 0.0005 0.0005 29,451,444 +0.00(+25.00%)
Feb 27, 2024 0.0005 0.0005 0.0004 0.0004 1,631,840 -0.00(-20.00%)
Feb 26, 2024 0.0005 0.0005 0.0004 0.0005 1,237,302 +0.00(+0.00%)
Feb 23, 2024 0.0004 0.0005 0.0004 0.0005 6,615,249 +0.00(+0.00%)
Feb 22, 2024 0.0004 0.0005 0.0004 0.0005 3,561,280 +0.00(+0.00%)
Feb 21, 2024 0.0004 0.0006 0.0004 0.0005 26,011,038 +0.00(+0.00%)
Feb 20, 2024 0.0006 0.0006 0.0004 0.0005 8,193,144 -0.00(-16.67%)
Feb 16, 2024 0.0005 0.0006 0.0005 0.0006 7,380,011 +0.00(+20.00%)
Feb 15, 2024 0.0005 0.0005 0.0005 0.0005 4,900,000 +0.00(+0.00%)
Feb 14, 2024 0.0005 0.0005 0.0004 0.0005 1,004,495 +0.00(+0.00%)
Feb 13, 2024 0.0005 0.0005 0.0004 0.0005 1,517,810 +0.00(+0.00%)
Feb 12, 2024 0.0006 0.0006 0.0004 0.0005 15,073,185 +0.00(+0.00%)
Feb 09, 2024 0.0005 0.0006 0.0005 0.0005 43,431,648 +0.00(+0.00%)
Feb 08, 2024 0.0005 0.0005 0.0004 0.0005 28,291,656 +0.00(+0.00%)
Feb 07, 2024 0.0004 0.0005 0.0003 0.0005 10,717,200 +0.00(+25.00%)
Feb 06, 2024 0.0004 0.0005 0.0004 0.0004 3,643,850 +0.00(+0.00%)
Feb 05, 2024 0.0004 0.0005 0.0004 0.0004 4,149,477 +0.00(+0.00%)
Feb 02, 2024 0.0004 0.0005 0.0004 0.0004 21,635,104 -0.00(-20.00%)
Feb 01, 2024 0.0004 0.0005 0.0004 0.0005 8,792,899 +0.00(+25.00%)
Jan 31, 2024 0.0004 0.0005 0.0004 0.0004 6,517,151 +0.00(+0.00%)
Jan 30, 2024 0.0004 0.0004 0.0003 0.0004 5,932,723 +0.00(+0.00%)
Jan 29, 2024 0.0004 0.0004 0.0004 0.0004 2,715,775 +0.00(+0.00%)
Jan 26, 2024 0.0005 0.0005 0.0004 0.0004 13,149,535 -0.00(-20.00%)
Jan 25, 2024 0.0004 0.0005 0.0004 0.0005 6,196,300 +0.00(+25.00%)
Jan 24, 2024 0.0004 0.0005 0.0004 0.0004 6,040,054 +0.00(+0.00%)
Jan 23, 2024 0.0004 0.0004 0.0004 0.0004 1,600,028 +0.00(+0.00%)
Jan 22, 2024 0.0004 0.0005 0.0003 0.0004 3,705,037 +0.00(+0.00%)
Jan 19, 2024 0.0004 0.0004 0.0003 0.0004 3,905,527 +0.00(+0.00%)
Jan 18, 2024 0.0004 0.0005 0.0004 0.0004 4,535,129 +0.00(+0.00%)
Jan 17, 2024 0.0004 0.0005 0.0004 0.0004 10,454,900 +0.00(+0.00%)
Jan 16, 2024 0.0004 0.0005 0.0004 0.0004 7,530,566 +0.00(+0.00%)
Jan 12, 2024 0.0005 0.0005 0.0003 0.0004 38,933,648 -0.00(-20.00%)
Jan 11, 2024 0.0004 0.0005 0.0004 0.0005 48,260,148 +0.00(+66.67%)
Jan 10, 2024 0.0005 0.0005 0.0003 0.0003 1,390,368 -0.00(-25.00%)
Jan 09, 2024 0.0004 0.0004 0.0004 0.0004 4,620,000 -0.00(-20.00%)
Jan 08, 2024 0.0004 0.0005 0.0004 0.0005 2,661,000 +0.00(+25.00%)
Jan 05, 2024 0.0004 0.0005 0.0004 0.0004 8,685,984 +0.00(+0.00%)
Jan 04, 2024 0.0004 0.0004 0.0004 0.0004 7,555,000 +0.00(+0.00%)
Jan 03, 2024 0.0004 0.0004 0.0004 0.0004 1,923,247 +0.00(+0.00%)
Jan 02, 2024 0.0005 0.0005 0.0004 0.0004 3,246,886 +0.00(+0.00%)
Dec 29, 2023 0.0005 0.0005 0.0003 0.0004 7,405,825 -0.00(-20.00%)
Dec 28, 2023 0.0004 0.0005 0.0003 0.0005 4,597,032 +0.00(+25.00%)
Dec 27, 2023 0.0004 0.0005 0.0003 0.0004 44,886,356 -0.00(-20.00%)
Dec 26, 2023 0.0004 0.0005 0.0004 0.0005 2,604,000 +0.00(+25.00%)
Dec 22, 2023 0.0005 0.0005 0.0004 0.0004 6,168,264 +0.00(+0.00%)
Dec 21, 2023 0.0005 0.0005 0.0004 0.0004 5,091,003 +0.00(+0.00%)
Dec 20, 2023 0.0005 0.0005 0.0004 0.0004 4,530,000 -0.00(-20.00%)
Dec 19, 2023 0.0005 0.0005 0.0004 0.0005 1,444,000 +0.00(+0.00%)
Dec 18, 2023 0.0005 0.0005 0.0004 0.0005 13,248,453 +0.00(+0.00%)
Dec 15, 2023 0.0005 0.0005 0.0004 0.0005 15,416,879 +0.00(+25.00%)
Dec 14, 2023 0.0005 0.0005 0.0004 0.0004 4,258,140 -0.00(-20.00%)
Dec 13, 2023 0.0004 0.0005 0.0004 0.0005 8,530,621 +0.00(+0.00%)
Dec 12, 2023 0.0005 0.0005 0.0004 0.0005 6,202,760 +0.00(+0.00%)
Dec 11, 2023 0.0005 0.0005 0.0004 0.0005 7,806,070 +0.00(+0.00%)
Dec 08, 2023 0.0005 0.0005 0.0004 0.0005 27,199,422 +0.00(+0.00%)
Dec 07, 2023 0.0005 0.0006 0.0004 0.0005 45,276,924 +0.00(+0.00%)
Dec 06, 2023 0.0005 0.0006 0.0004 0.0005 51,476,748 +0.00(+0.00%)
Dec 05, 2023 0.0005 0.0005 0.0005 0.0005 740,000 +0.00(+0.00%)
Dec 04, 2023 0.0005 0.0005 0.0005 0.0005 1,172,222 +0.00(+0.00%)
Dec 01, 2023 0.0005 0.0005 0.0004 0.0005 5,779,859 +0.00(+0.00%)
Nov 30, 2023 0.0005 0.0005 0.0005 0.0005 24,145,956 +0.00(+0.00%)
Nov 29, 2023 0.0004 0.0005 0.0004 0.0005 9,569,520 +0.00(+0.00%)
Nov 28, 2023 0.0005 0.0005 0.0005 0.0005 3,969,603 +0.00(+0.00%)
Nov 27, 2023 0.0005 0.0005 0.0004 0.0005 15,339,748 +0.00(+25.00%)
Nov 24, 2023 0.0005 0.0006 0.0004 0.0004 3,900,498 -0.00(-20.00%)
Nov 22, 2023 0.0005 0.0005 0.0004 0.0005 5,359,020 +0.00(+0.00%)
Nov 21, 2023 0.0005 0.0005 0.0004 0.0005 18,139,656 +0.00(+0.00%)
Nov 20, 2023 0.0007 0.0007 0.0004 0.0005 101,877,736 -0.00(-16.67%)
Nov 17, 2023 0.0007 0.0007 0.0005 0.0006 40,002,160 -0.00(-14.29%)
Nov 16, 2023 0.0005 0.0007 0.0005 0.0007 7,235,695 +0.00(+16.67%)
Nov 15, 2023 0.0006 0.0006 0.0005 0.0006 42,095,012 -0.00(-14.29%)
Nov 14, 2023 0.0009 0.0009 0.0006 0.0007 27,581,760 -0.00(-12.50%)
Nov 13, 2023 0.0007 0.0010 0.0005 0.0008 78,241,792 +0.00(+14.29%)
Nov 10, 2023 0.0007 0.0007 0.0007 0.0007 13,066 +0.00(+0.00%)
Nov 09, 2023 0.0006 0.0007 0.0005 0.0007 8,684,606 +0.00(+0.00%)
Nov 08, 2023 0.0007 0.0007 0.0007 0.0007 329,914 +0.00(+0.00%)
Nov 07, 2023 0.0007 0.0007 0.0005 0.0007 4,555,565 +0.00(+16.67%)
Nov 06, 2023 0.0007 0.0007 0.0005 0.0006 18,457,388 -0.00(-14.29%)
Nov 03, 2023 0.0006 0.0008 0.0006 0.0007 22,396,036 +0.00(+0.00%)
Nov 02, 2023 0.0007 0.0007 0.0006 0.0007 10,799,675 +0.00(+0.00%)
Nov 01, 2023 0.0007 0.0007 0.0007 0.0007 444,378 +0.00(+16.67%)
Oct 31, 2023 0.0007 0.0007 0.0006 0.0006 5,763,936 -0.00(-14.29%)
Oct 30, 2023 0.0006 0.0007 0.0006 0.0007 475,007 +0.00(+0.00%)
Oct 27, 2023 0.0007 0.0007 0.0006 0.0007 3,359,670 +0.00(+0.00%)
Oct 26, 2023 0.0007 0.0007 0.0006 0.0007 947,505 +0.00(+16.67%)
Oct 25, 2023 0.0008 0.0008 0.0006 0.0006 3,059,722 -0.00(-14.29%)
Oct 24, 2023 0.0007 0.0007 0.0007 0.0007 1,030,002 +0.00(+0.00%)
Oct 23, 2023 0.0007 0.0008 0.0007 0.0007 816,601 +0.00(+16.67%)
Oct 20, 2023 0.0007 0.0007 0.0006 0.0006 1,535,000 +0.00(+0.00%)
Oct 19, 2023 0.0007 0.0007 0.0006 0.0006 984,341 -0.00(-14.29%)
Oct 18, 2023 0.0008 0.0008 0.0007 0.0007 1,263,428 -0.00(-12.50%)
Oct 17, 2023 0.0007 0.0008 0.0007 0.0008 3,204,671 +0.00(+14.29%)
Oct 16, 2023 0.0007 0.0007 0.0007 0.0007 2,959,285 +0.00(+0.00%)
Oct 13, 2023 0.0007 0.0008 0.0007 0.0007 903,292 -0.00(-12.50%)
Oct 12, 2023 0.0008 0.0008 0.0007 0.0008 1,569,425 +0.00(+0.00%)
Oct 11, 2023 0.0008 0.0008 0.0008 0.0008 300,000 +0.00(+0.00%)
Oct 10, 2023 0.0008 0.0008 0.0008 0.0008 2,130,500 +0.00(+0.00%)
Oct 09, 2023 0.0008 0.0008 0.0007 0.0008 1,121,500 +0.00(+14.29%)
Oct 06, 2023 0.0007 0.0008 0.0007 0.0007 5,508,600 +0.00(+0.00%)
Oct 05, 2023 0.0007 0.0008 0.0007 0.0007 2,832,721 +0.00(+0.00%)
Oct 04, 2023 0.0008 0.0008 0.0006 0.0007 6,405,864 +0.00(+0.00%)
Oct 03, 2023 0.0008 0.0008 0.0007 0.0007 533,750 -0.00(-12.50%)
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.