Skip to main content

Smartmetric Inc (OP: SMME )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.1351 0.1450 0.1201 0.1425 9,596 +0.00(+1.87%)
Jun 29, 2015 0.1399 0.1399 0.1399 0.1399 2,345 -0.01(-3.45%)
Jun 26, 2015 0.1293 0.1450 0.1293 0.1449 82,481 +0.01(+3.57%)
Jun 25, 2015 0.1306 0.1399 0.1201 0.1399 53,200 +0.01(+7.62%)
Jun 24, 2015 0.1360 0.1360 0.1300 0.1300 7,500 -0.01(-7.14%)
Jun 23, 2015 0.1400 0.1400 0.1222 0.1400 4,800 +0.00(+1.43%)
Jun 22, 2015 0.1200 0.1400 0.1200 0.1380 46,905 +0.02(+13.97%)
Jun 19, 2015 0.1350 0.1400 0.1178 0.1211 116,451 -0.01(-8.08%)
Jun 18, 2015 0.1325 0.1325 0.1318 0.1318 4,587 -0.00(-2.41%)
Jun 17, 2015 0.1200 0.1350 0.1200 0.1350 85,251 +0.01(+8.00%)
Jun 16, 2015 0.1200 0.1250 0.1200 0.1250 13,000 +0.01(+4.17%)
Jun 15, 2015 0.1200 0.1200 0.1061 0.1200 50,031 +0.00(+0.00%)
Jun 12, 2015 0.1250 0.1250 0.1200 0.1200 93,934 -0.01(-4.00%)
Jun 11, 2015 0.1200 0.1250 0.1150 0.1250 115,022 +0.01(+4.17%)
Jun 10, 2015 0.1187 0.1200 0.1071 0.1200 50,523 +0.02(+17.65%)
Jun 09, 2015 0.1021 0.1100 0.1020 0.1020 20,000 +0.00(+0.89%)
Jun 08, 2015 0.1200 0.1300 0.1011 0.1011 89,923 -0.02(-15.75%)
Jun 05, 2015 0.1300 0.1300 0.1120 0.1200 153,751 +0.01(+9.09%)
Jun 04, 2015 0.1250 0.1290 0.1000 0.1100 251,652 -0.02(-14.12%)
Jun 03, 2015 0.1339 0.1380 0.1281 0.1281 37,688 -0.00(-1.77%)
Jun 02, 2015 0.1400 0.1400 0.1250 0.1304 92,908 -0.01(-9.94%)
Jun 01, 2015 0.1500 0.1500 0.1329 0.1448 55,530 -0.00(-0.14%)
May 29, 2015 0.1500 0.1500 0.1450 0.1450 82,000 +0.00(+0.00%)
May 28, 2015 0.1500 0.1500 0.1350 0.1450 107,628 -0.02(-9.38%)
May 27, 2015 0.1689 0.1490 0.1600 287,386 +0.00(+0.00%)
May 26, 2015 0.1600 0.1750 0.1500 0.1600 172,153 +0.00(+0.00%)
May 22, 2015 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
May 21, 2015 0.1289 0.1480 0.1250 0.1400 85,082 +0.02(+16.67%)
May 20, 2015 0.1200 0.1288 0.1200 0.1200 33,385 +0.00(+0.00%)
May 19, 2015 0.1300 0.1317 0.1200 0.1200 86,431 -0.01(-7.83%)
May 18, 2015 0.1470 0.1470 0.1301 0.1302 67,500 -0.01(-10.21%)
May 15, 2015 0.1340 0.1450 0.1330 0.1450 197,720 +0.01(+9.02%)
May 14, 2015 0.1500 0.1500 0.1201 0.1330 122,118 -0.00(-1.48%)
May 13, 2015 0.1450 0.1450 0.1200 0.1350 130,238 +0.01(+8.00%)
May 12, 2015 0.1050 0.1500 0.1030 0.1250 215,406 +0.02(+19.05%)
May 11, 2015 0.0955 0.1050 0.0949 0.1050 82,905 +0.01(+8.36%)
May 08, 2015 0.0850 0.0969 0.0840 0.0969 52,010 +0.01(+7.55%)
May 07, 2015 0.0966 0.1000 0.0901 0.0901 23,313 -0.01(-9.90%)
May 06, 2015 0.0700 0.1100 0.0700 0.1000 151,607 +0.01(+11.61%)
May 05, 2015 0.0901 0.1299 0.0875 0.0896 124,991 -0.02(-14.67%)
May 04, 2015 0.1184 0.1200 0.1050 0.1050 250,717 -0.01(-11.32%)
May 01, 2015 0.1540 0.1540 0.0902 0.1184 144,772 +0.02(+18.40%)
Apr 30, 2015 0.1200 0.1200 0.0900 0.1000 96,123 +0.00(+0.00%)
Apr 29, 2015 0.1200 0.1200 0.1000 0.1000 293,071 +0.00(+0.00%)
Apr 28, 2015 0.0800 0.1100 0.0800 0.1000 207,785 +0.02(+25.00%)
Apr 27, 2015 0.0700 0.0800 0.0700 0.0800 160,453 +0.01(+14.29%)
Apr 24, 2015 0.0799 0.0799 0.0620 0.0700 26,866 +0.01(+16.67%)
Apr 23, 2015 0.0579 0.0600 0.0511 0.0600 133,149 +0.01(+19.52%)
Apr 22, 2015 0.0500 0.0579 0.0492 0.0502 16,400 -0.01(-16.19%)
Apr 21, 2015 0.0501 0.0599 0.0481 0.0599 39,500 +0.01(+19.80%)
Apr 20, 2015 0.0600 0.0600 0.0450 0.0500 96,667 -0.01(-16.67%)
Apr 17, 2015 0.0600 0.0600 0.0600 0.0600 5,200 +0.00(+0.00%)
Apr 16, 2015 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Apr 15, 2015 0.0550 0.0600 0.0520 0.0600 50,478 +0.00(+9.09%)
Apr 14, 2015 0.0301 0.0550 0.0301 0.0550 5,600 +0.02(+46.67%)
Apr 13, 2015 0.0400 0.0400 0.0349 0.0375 82,784 -0.00(-3.85%)
Apr 10, 2015 0.0390 0.0400 0.0390 0.0390 57,922 +0.00(+0.00%)
Apr 09, 2015 0.0390 0.0390 0.0390 0.0390 6,000 -0.00(-2.50%)
Apr 08, 2015 0.0379 0.0400 0.0360 0.0400 91,865 +0.00(+5.54%)
Apr 07, 2015 0.0200 0.0379 0.0200 0.0379 113,460 -0.00(-5.25%)
Apr 06, 2015 0.0435 0.0498 0.0390 0.0400 155,534 -0.00(-7.19%)
Apr 02, 2015 0.0431 0.0431 0.0431 0 -0.01(-21.64%)
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.