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: 2:05 PM EDT, Apr 26, 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 31, 2015 0.1490 0.1500 0.1351 0.1500 58,942 +0.01(+6.69%)
Jul 30, 2015 0.1400 0.1500 0.1400 0.1406 93,400 -0.00(-3.03%)
Jul 29, 2015 0.1450 0.1450 0.1440 0.1450 4,800 +0.00(+0.00%)
Jul 28, 2015 0.1450 0.1450 0.1221 0.1450 31,650 -0.01(-3.33%)
Jul 27, 2015 0.1512 0.1512 0.1400 0.1500 39,784 +0.01(+8.70%)
Jul 24, 2015 0.1300 0.1399 0.1285 0.1380 48,000 +0.00(+2.22%)
Jul 23, 2015 0.1537 0.1537 0.1350 0.1350 57,380 -0.01(-6.90%)
Jul 22, 2015 0.1450 0.1450 0.1450 0.1450 68,555 +0.00(+3.57%)
Jul 21, 2015 0.1400 0.1400 0.1385 0.1400 103,416 +0.02(+14.66%)
Jul 20, 2015 0.1400 0.1400 0.1221 0.1221 109,817 -0.01(-9.76%)
Jul 17, 2015 0.1449 0.1449 0.1353 0.1353 25,394 -0.00(-0.07%)
Jul 16, 2015 0.1354 0.1354 0.1354 0.1354 7,633 -0.01(-6.62%)
Jul 15, 2015 0.1450 0.1450 0.1445 0.1450 30,115 +0.00(+2.84%)
Jul 14, 2015 0.1425 0.1425 0.1400 0.1410 31,350 -0.00(-2.76%)
Jul 13, 2015 0.1515 0.1515 0.1425 0.1450 8,630 +0.00(+1.75%)
Jul 10, 2015 0.1290 0.1425 0.1290 0.1425 57,672 +0.02(+13.10%)
Jul 09, 2015 0.1220 0.1260 0.1220 0.1260 17,761 -0.00(-3.08%)
Jul 08, 2015 0.1221 0.1300 0.1220 0.1300 4,000 -0.00(-2.77%)
Jul 07, 2015 0.1221 0.1350 0.1220 0.1337 57,681 -0.01(-6.18%)
Jul 06, 2015 0.1425 0.1425 0.1424 0.1425 6,889 -0.00(-0.01%)
Jul 02, 2015 0.1425 0.1425 0.1425 0 +0.00(+0.01%)
Jul 01, 2015 0.1425 0.1425 0.1400 0.1425 7,050 -0.00(-0.01%)
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%)
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.