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, 2018 0.0582 0.0582 0.0421 0.0475 141,800 -0.01(-18.38%)
Jul 30, 2018 0.0506 0.0582 0.0500 0.0582 155,944 +0.01(+15.71%)
Jul 26, 2018 0.0503 0.0503 0.0503 0 -0.01(-13.72%)
Jul 24, 2018 0.0583 0.0583 0.0583 0 +0.00(+4.11%)
Jul 23, 2018 0.0575 0.0575 0.0537 0.0560 22,350 +0.01(+12.00%)
Jul 19, 2018 0.0500 0.0500 0.0500 0 -0.01(-13.04%)
Jul 18, 2018 0.0575 0.0575 0.0575 0.0575 21,286 +0.00(+0.00%)
Jul 17, 2018 0.0575 0.0575 0.0575 0.0575 10,000 +0.00(+0.00%)
Jul 16, 2018 0.0575 0.0575 0.0566 0.0575 4,680 +0.01(+19.54%)
Jul 13, 2018 0.0481 0.0481 0.0481 0.0481 2,094 +0.00(+0.00%)
Jul 12, 2018 0.0481 0.0481 0.0481 0.0481 7,000 -0.01(-16.35%)
Jul 06, 2018 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
Jul 05, 2018 0.0490 0.0575 0.0480 0.0575 3,108 +0.01(+17.35%)
Jul 03, 2018 0.0490 0.0490 0.0490 0 -0.00(-0.20%)
Jul 02, 2018 0.0491 0.0491 0.0491 0.0491 1,500 -0.01(-10.73%)
Jun 29, 2018 0.0575 0.0575 0.0550 0.0550 15,952 +0.00(+0.00%)
Jun 28, 2018 0.0550 0.0580 0.0549 0.0550 75,455 +0.00(+0.00%)
Jun 27, 2018 0.0560 0.0560 0.0550 0.0550 32,898 -0.00(-5.98%)
Jun 26, 2018 0.0560 0.0585 0.0560 0.0585 12,448 +0.00(+2.18%)
Jun 22, 2018 0.0573 0.0573 0.0573 0 +0.00(+2.23%)
Jun 21, 2018 0.0575 0.0575 0.0560 0.0560 10,500 -0.00(-4.27%)
Jun 20, 2018 0.0590 0.0590 0.0585 0.0585 3,400 +0.00(+0.86%)
Jun 19, 2018 0.0580 0.0580 0.0580 0.0580 500 +0.00(+3.57%)
Jun 15, 2018 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Jun 14, 2018 0.0604 0.0604 0.0560 0.0560 259,445 -0.00(-1.75%)
Jun 13, 2018 0.0609 0.0609 0.0570 0.0570 74,129 -0.00(-0.18%)
Jun 12, 2018 0.0561 0.0604 0.0561 0.0571 30,005 +0.00(+1.96%)
Jun 11, 2018 0.0610 0.0610 0.0560 0.0560 60,225 -0.01(-13.85%)
Jun 08, 2018 0.0610 0.0650 0.0560 0.0650 12,300 +0.00(+1.56%)
Jun 06, 2018 0.0640 0.0640 0.0640 0 +0.01(+16.15%)
Jun 05, 2018 0.0604 0.0604 0.0551 0.0551 146,705 -0.00(-8.32%)
Jun 01, 2018 0.0601 0.0601 0.0601 0 -0.00(-6.09%)
May 31, 2018 0.0650 0.0650 0.0640 0.0640 253,869 +0.00(+6.49%)
May 29, 2018 0.0601 0.0601 0.0601 0 +0.00(+0.00%)
May 25, 2018 0.0601 0.0601 0.0601 0 -0.00(-5.21%)
May 24, 2018 0.0635 0.0635 0.0634 0.0634 9,300 +0.00(+0.38%)
May 22, 2018 0.0632 0.0632 0.0632 0 +0.00(+5.09%)
May 18, 2018 0.0601 0.0601 0.0601 0 -0.00(-5.35%)
May 17, 2018 0.0635 0.0635 0.0635 0.0635 25,196 +0.00(+0.00%)
May 15, 2018 0.0635 0.0635 0.0635 0 +0.00(+5.48%)
May 14, 2018 0.0600 0.0602 0.0600 0.0602 10,000 +0.00(+0.33%)
May 11, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-0.58%)
May 10, 2018 0.0604 0.0604 0.0604 0.0604 4,700 +0.00(+0.58%)
May 09, 2018 0.0650 0.0675 0.0600 0.0600 199,454 -0.00(-0.17%)
May 08, 2018 0.0601 0.0601 0.0600 0.0601 64,600 -0.00(-6.09%)
May 07, 2018 0.0650 0.0650 0.0640 0.0640 84,590 +0.00(+1.59%)
May 04, 2018 0.0550 0.0630 0.0550 0.0630 4,150 +0.00(+5.00%)
May 03, 2018 0.0599 0.0630 0.0599 0.0600 101,250 +0.00(+8.89%)
May 02, 2018 0.0551 0.0551 0.0551 0.0551 16,577 -0.01(-13.91%)
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.