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: 10:51 AM EDT, May 6, 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 (%)
Feb 26, 2021 0.0360 0.0448 0.0353 0.0420 99,400 +0.01(+19.32%)
Feb 25, 2021 0.0400 0.0402 0.0351 0.0352 236,293 -0.00(-12.00%)
Feb 24, 2021 0.0411 0.0475 0.0382 0.0400 211,371 -0.00(-2.20%)
Feb 23, 2021 0.0386 0.0449 0.0350 0.0409 553,193 -0.00(-3.08%)
Feb 22, 2021 0.0445 0.0450 0.0371 0.0422 292,493 -0.00(-6.22%)
Feb 19, 2021 0.0400 0.0450 0.0360 0.0450 418,600 +0.01(+28.57%)
Feb 18, 2021 0.0370 0.0460 0.0350 0.0350 166,657 -0.00(-3.05%)
Feb 17, 2021 0.0328 0.0440 0.0328 0.0361 130,589 -0.01(-17.95%)
Feb 16, 2021 0.0306 0.0450 0.0276 0.0440 580,780 +0.00(+0.00%)
Feb 12, 2021 0.0450 0.0450 0.0306 0.0440 872,500 -0.00(-2.22%)
Feb 11, 2021 0.0498 0.0510 0.0407 0.0450 558,168 -0.01(-11.42%)
Feb 10, 2021 0.0519 0.0600 0.0410 0.0508 300,347 -0.00(-3.24%)
Feb 09, 2021 0.0490 0.0630 0.0420 0.0525 846,826 -0.00(-1.32%)
Feb 08, 2021 0.0350 0.0532 0.0350 0.0532 1,411,426 +0.02(+56.47%)
Feb 05, 2021 0.0300 0.0350 0.0276 0.0340 1,396,700 +0.01(+21.00%)
Feb 04, 2021 0.0240 0.0329 0.0240 0.0281 847,606 +0.00(+12.85%)
Feb 03, 2021 0.0235 0.0249 0.0230 0.0249 212,630 +0.00(+3.75%)
Feb 02, 2021 0.0290 0.0290 0.0230 0.0240 154,830 +0.00(+1.27%)
Feb 01, 2021 0.0239 0.0267 0.0230 0.0237 283,706 +0.00(+0.42%)
Jan 29, 2021 0.0228 0.0300 0.0228 0.0236 225,900 +0.00(+0.00%)
Jan 28, 2021 0.0226 0.0290 0.0221 0.0236 153,334 -0.00(-12.59%)
Jan 27, 2021 0.0246 0.0271 0.0246 0.0270 60,394 -0.00(-2.53%)
Jan 26, 2021 0.0221 0.0300 0.0221 0.0277 853,059 +0.01(+27.65%)
Jan 25, 2021 0.0229 0.0253 0.0165 0.0217 1,530,213 -0.00(-17.80%)
Jan 22, 2021 0.0220 0.0269 0.0217 0.0264 1,661,100 +0.00(+20.00%)
Jan 21, 2021 0.0230 0.0230 0.0200 0.0220 3,753,410 -0.00(-4.35%)
Jan 20, 2021 0.0267 0.0270 0.0205 0.0230 6,470,683 -0.00(-14.81%)
Jan 19, 2021 0.0247 0.0300 0.0247 0.0270 444,497 +0.00(+17.39%)
Jan 15, 2021 0.0231 0.0254 0.0229 0.0230 806,900 +0.00(+0.00%)
Jan 14, 2021 0.0228 0.0254 0.0220 0.0230 122,896 -0.00(-1.29%)
Jan 13, 2021 0.0218 0.0236 0.0218 0.0233 100,161 +0.00(+7.37%)
Jan 12, 2021 0.0235 0.0257 0.0203 0.0217 783,814 +0.00(+2.84%)
Jan 11, 2021 0.0203 0.0257 0.0203 0.0211 583,340 +0.00(+3.94%)
Jan 08, 2021 0.0225 0.0239 0.0203 0.0203 733,800 -0.00(-5.14%)
Jan 07, 2021 0.0203 0.0230 0.0182 0.0214 250,776 +0.00(+5.94%)
Jan 06, 2021 0.0220 0.0220 0.0202 0.0202 188,674 -0.00(-8.18%)
Jan 05, 2021 0.0200 0.0220 0.0200 0.0220 560,730 +0.00(+10.00%)
Jan 04, 2021 0.0210 0.0220 0.0167 0.0200 401,905 +0.00(+10.50%)
Dec 31, 2020 0.0181 0.0181 0.0181 132,888 -0.00(-4.23%)
Dec 30, 2020 0.0190 0.0190 0.0140 0.0189 132,888 -0.00(-4.55%)
Dec 29, 2020 0.0190 0.0227 0.0190 0.0198 466,738 +0.00(+4.21%)
Dec 28, 2020 0.0231 0.0231 0.0150 0.0190 1,381,270 +0.00(+11.76%)
Dec 24, 2020 0.0170 0.0630 0.0161 0.0170 5,669,500 +0.00(+3.03%)
Dec 23, 2020 0.0140 0.0180 0.0134 0.0165 767,536 +0.00(+23.13%)
Dec 22, 2020 0.0150 0.0150 0.0134 0.0134 43,131 -0.00(-0.74%)
Dec 21, 2020 0.0115 0.0138 0.0115 0.0135 573,697 +0.00(+8.00%)
Dec 18, 2020 0.0130 0.0130 0.0125 0.0125 50,300 +0.00(+0.00%)
Dec 17, 2020 0.0115 0.0147 0.0115 0.0125 366,575 -0.00(-7.41%)
Dec 16, 2020 0.0150 0.0150 0.0124 0.0135 3,463,445 -0.00(-3.57%)
Dec 15, 2020 0.0115 0.0146 0.0115 0.0140 3,154,274 +0.00(+0.00%)
Dec 14, 2020 0.0134 0.0140 0.0119 0.0140 3,957,554 +0.00(+13.82%)
Dec 11, 2020 0.0148 0.0148 0.0120 0.0123 2,518,400 -0.00(-17.45%)
Dec 10, 2020 0.0102 0.0160 0.0102 0.0149 2,029,653 +0.00(+6.43%)
Dec 09, 2020 0.0127 0.0140 0.0117 0.0140 3,382,311 +0.00(+13.82%)
Dec 08, 2020 0.0110 0.0129 0.0110 0.0123 1,930,856 +0.00(+6.96%)
Dec 07, 2020 0.0117 0.0120 0.0115 0.0115 1,657,266 +0.00(+1.77%)
Dec 04, 2020 0.0121 0.0121 0.0112 0.0113 128,900 -0.00(-9.60%)
Dec 03, 2020 0.0117 0.0130 0.0113 0.0125 1,486,417 +0.00(+5.93%)
Dec 02, 2020 0.0130 0.0130 0.0100 0.0118 4,684,184 -0.00(-8.53%)
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.