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: 3:47 PM EDT, May 1, 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 (%)
Oct 30, 2020 0.0135 0.0140 0.0135 0.0135 60,600 -0.00(-3.57%)
Oct 29, 2020 0.0129 0.0140 0.0129 0.0140 366,000 +0.00(+6.87%)
Oct 28, 2020 0.0131 0.0140 0.0131 0.0131 155,000 +0.00(+0.00%)
Oct 27, 2020 0.0131 0.0131 0.0131 0.0131 500 -0.00(-2.96%)
Oct 26, 2020 0.0145 0.0145 0.0130 0.0135 20,600 -0.00(-0.74%)
Oct 23, 2020 0.0148 0.0148 0.0136 0.0136 27,000 -0.00(-2.86%)
Oct 22, 2020 0.0135 0.0148 0.0130 0.0140 368,299 +0.00(+1.45%)
Oct 21, 2020 0.0145 0.0145 0.0130 0.0138 2,121,819 -0.00(-18.34%)
Oct 20, 2020 0.0180 0.0200 0.0150 0.0169 187,998 -0.00(-10.11%)
Oct 19, 2020 0.0180 0.0239 0.0180 0.0188 249,000 +0.00(+2.17%)
Oct 16, 2020 0.0193 0.0239 0.0184 0.0184 237,300 -0.00(-5.15%)
Oct 15, 2020 0.0239 0.0239 0.0180 0.0194 151,238 +0.00(+7.18%)
Oct 14, 2020 0.0240 0.0240 0.0180 0.0181 164,838 -0.00(-9.05%)
Oct 13, 2020 0.0199 0.0239 0.0196 0.0199 298,863 +0.00(+17.06%)
Oct 12, 2020 0.0216 0.0216 0.0165 0.0170 76,175 -0.00(-17.07%)
Oct 09, 2020 0.0190 0.0215 0.0190 0.0205 46,000 +0.00(+7.89%)
Oct 08, 2020 0.0133 0.0219 0.0133 0.0190 32,708 -0.00(-5.47%)
Oct 07, 2020 0.0217 0.0240 0.0201 0.0201 142,226 -0.00(-7.37%)
Oct 06, 2020 0.0166 0.0250 0.0166 0.0217 522,313 -0.00(-5.24%)
Oct 05, 2020 0.0200 0.0240 0.0160 0.0229 169,335 +0.01(+43.12%)
Oct 02, 2020 0.0111 0.0240 0.0110 0.0160 520,200 +0.01(+48.15%)
Oct 01, 2020 0.0126 0.0137 0.0104 0.0108 85,214 -0.00(-14.29%)
Sep 30, 2020 0.0117 0.0126 0.0108 0.0126 240,213 +0.00(+4.13%)
Sep 29, 2020 0.0108 0.0121 0.0108 0.0121 2,271 +0.00(+0.00%)
Sep 28, 2020 0.0120 0.0121 0.0104 0.0121 55,427 -0.00(-6.20%)
Sep 25, 2020 0.0117 0.0129 0.0109 0.0129 80,500 +0.00(+16.22%)
Sep 24, 2020 0.0103 0.0119 0.0103 0.0111 67,500 -0.00(-5.93%)
Sep 23, 2020 0.0118 0.0118 0.0118 0.0118 33,500 +0.00(+0.00%)
Sep 22, 2020 0.0100 0.0141 0.0100 0.0118 482,290 +0.00(+12.38%)
Sep 21, 2020 0.0109 0.0142 0.0105 0.0105 14,300 -0.00(-4.55%)
Sep 18, 2020 0.0118 0.0118 0.0101 0.0110 556,500 -0.00(-6.78%)
Sep 17, 2020 0.0112 0.0120 0.0101 0.0118 1,020,300 +0.00(+4.42%)
Sep 16, 2020 0.0105 0.0120 0.0105 0.0113 571,569 -0.00(-1.74%)
Sep 15, 2020 0.0117 0.0118 0.0100 0.0115 602,382 -0.00(-4.17%)
Sep 14, 2020 0.0120 0.0120 0.0105 0.0120 21,100 +0.00(+1.69%)
Sep 11, 2020 0.0113 0.0118 0.0103 0.0118 287,800 +0.00(+4.42%)
Sep 10, 2020 0.0113 0.0117 0.0106 0.0113 282,335 +0.00(+0.00%)
Sep 09, 2020 0.0118 0.0122 0.0101 0.0113 2,586,891 -0.00(-0.88%)
Sep 08, 2020 0.0124 0.0124 0.0107 0.0114 50,871 -0.00(-8.06%)
Sep 04, 2020 0.0120 0.0124 0.0119 0.0124 122,900 +0.00(+0.81%)
Sep 03, 2020 0.0120 0.0124 0.0110 0.0123 1,058,600 -0.00(-2.38%)
Sep 02, 2020 0.0110 0.0126 0.0110 0.0126 69,684 +0.00(+2.44%)
Sep 01, 2020 0.0129 0.0129 0.0120 0.0123 140,930 +0.00(+0.00%)
Aug 31, 2020 0.0126 0.0130 0.0123 0.0123 104,500 -0.00(-6.11%)
Aug 28, 2020 0.0109 0.0137 0.0102 0.0131 2,286,700 +0.00(+9.17%)
Aug 27, 2020 0.0140 0.0140 0.0115 0.0120 159,657 -0.00(-12.41%)
Aug 26, 2020 0.0122 0.0140 0.0117 0.0137 839,480 +0.00(+21.24%)
Aug 25, 2020 0.0150 0.0150 0.0103 0.0113 1,337,025 -0.00(-20.42%)
Aug 24, 2020 0.0135 0.0142 0.0135 0.0142 113,144 +0.00(+4.41%)
Aug 21, 2020 0.0155 0.0155 0.0136 0.0136 282,800 -0.00(-4.90%)
Aug 20, 2020 0.0145 0.0145 0.0136 0.0143 12,000 -0.00(-1.38%)
Aug 19, 2020 0.0165 0.0165 0.0144 0.0145 161,523 -0.00(-3.33%)
Aug 18, 2020 0.0175 0.0175 0.0136 0.0150 1,007,940 +0.00(+3.45%)
Aug 17, 2020 0.0148 0.0172 0.0145 0.0145 120,270 -0.00(-3.97%)
Aug 14, 2020 0.0188 0.0188 0.0150 0.0151 818,700 +0.00(+0.00%)
Aug 13, 2020 0.0150 0.0169 0.0150 0.0151 103,099 +0.00(+0.67%)
Aug 12, 2020 0.0171 0.0171 0.0150 0.0150 217,596 -0.00(-9.09%)
Aug 11, 2020 0.0220 0.0220 0.0148 0.0165 595,449 -0.00(-17.50%)
Aug 10, 2020 0.0260 0.0260 0.0200 0.0200 61,100 +0.00(+0.00%)
Aug 07, 2020 0.0200 0.0205 0.0190 0.0200 34,500 +0.00(+8.70%)
Aug 06, 2020 0.0145 0.0214 0.0145 0.0184 33,623 +0.00(+3.37%)
Aug 05, 2020 0.0265 0.0265 0.0142 0.0178 307,637 -0.01(-25.83%)
Aug 04, 2020 0.0170 0.0283 0.0135 0.0240 521,308 +0.01(+42.01%)
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.