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 (%)
Nov 30, 2015 0.0705 0.0889 0.0705 0.0854 4,151 -0.00(-3.95%)
Nov 27, 2015 0.0889 0.0889 0.0889 0.0889 6,980 +0.01(+19.33%)
Nov 25, 2015 0.0745 0.0745 0.0745 0 -0.01(-16.29%)
Nov 24, 2015 0.0900 0.0900 0.0890 0.0890 28,773 -0.00(-0.89%)
Nov 23, 2015 0.0774 0.0898 0.0774 0.0898 66,374 +0.01(+16.05%)
Nov 20, 2015 0.0774 0.0774 0.0774 0.0774 224 +0.00(+1.82%)
Nov 19, 2015 0.0745 0.0761 0.0745 0.0760 33,000 -0.01(-15.56%)
Nov 18, 2015 0.0900 0.0900 0.0900 0.0900 45,020 +0.00(+0.00%)
Nov 17, 2015 0.0850 0.0900 0.0850 0.0900 25,680 +0.01(+12.36%)
Nov 16, 2015 0.0801 0.0801 0.0801 0.0801 2,490 -0.01(-11.00%)
Nov 13, 2015 0.0900 0.0900 0.0900 0.0900 3,800 +0.01(+9.22%)
Nov 11, 2015 0.0824 0.0824 0.0824 0 -0.01(-8.44%)
Nov 10, 2015 0.0879 0.0900 0.0813 0.0900 206,208 +0.00(+2.39%)
Nov 09, 2015 0.0880 0.0880 0.0811 0.0879 31,770 +0.00(+0.69%)
Nov 06, 2015 0.0878 0.0880 0.0811 0.0873 48,700 +0.01(+14.72%)
Nov 05, 2015 0.0880 0.0880 0.0760 0.0761 15,449 -0.01(-15.35%)
Nov 04, 2015 0.0850 0.0899 0.0754 0.0899 28,917 +0.00(+5.76%)
Nov 03, 2015 0.0900 0.0900 0.0750 0.0850 166,490 -0.00(-5.56%)
Nov 02, 2015 0.0705 0.0900 0.0705 0.0900 81,541 +0.01(+12.36%)
Oct 30, 2015 0.0900 0.0900 0.0801 0.0801 45,600 -0.01(-11.00%)
Oct 29, 2015 0.0900 0.0900 0.0900 0.0900 52,000 +0.00(+0.00%)
Oct 28, 2015 0.1000 0.1000 0.0800 0.0900 118,740 -0.00(-1.10%)
Oct 27, 2015 0.0911 0.0920 0.0910 0.0910 79,604 -0.01(-8.82%)
Oct 26, 2015 0.0998 0.0998 0.0998 0.0998 500 +0.00(+0.00%)
Oct 23, 2015 0.0911 0.0998 0.0910 0.0998 10,913 -0.00(-0.20%)
Oct 22, 2015 0.0987 0.1000 0.0900 0.1000 35,300 +0.00(+0.20%)
Oct 21, 2015 0.0910 0.0998 0.0900 0.0998 34,000 +0.00(+0.91%)
Oct 20, 2015 0.0988 0.0999 0.0900 0.0989 199,205 -0.00(-1.00%)
Oct 19, 2015 0.1000 0.1000 0.0999 0.0999 400 +0.01(+10.88%)
Oct 16, 2015 0.1000 0.1000 0.0901 0.0901 34,600 -0.01(-9.81%)
Oct 15, 2015 0.0999 0.0999 0.0900 0.0999 73,805 +0.01(+17.53%)
Oct 14, 2015 0.0701 0.0998 0.0701 0.0850 31,400 -0.01(-13.64%)
Oct 13, 2015 0.1000 0.1000 0.0851 0.0984 11,116 -0.00(-1.58%)
Oct 12, 2015 0.1000 0.1000 0.0950 0.1000 37,414 +0.00(+0.00%)
Oct 09, 2015 0.0950 0.1000 0.0940 0.1000 30,140 +0.01(+8.46%)
Oct 08, 2015 0.1000 0.1000 0.0922 0.0922 20,650 -0.01(-7.80%)
Oct 07, 2015 0.1000 0.1000 0.0988 0.1000 53,924 +0.00(+0.00%)
Oct 06, 2015 0.1075 0.1150 0.1000 0.1000 25,054 -0.01(-6.98%)
Oct 05, 2015 0.1180 0.1180 0.1075 0.1075 39,743 -0.01(-7.17%)
Oct 02, 2015 0.1180 0.1180 0.1000 0.1158 27,650 +0.02(+15.68%)
Oct 01, 2015 0.1002 0.1002 0.1001 0.1001 4,507 +0.01(+6.94%)
Sep 30, 2015 0.0936 0.0936 0.0936 0.0936 2,541 -0.01(-6.40%)
Sep 29, 2015 0.1014 0.1200 0.0932 0.1000 115,031 -0.01(-13.04%)
Sep 28, 2015 0.1099 0.1150 0.1001 0.1150 37,379 +0.01(+4.64%)
Sep 25, 2015 0.1149 0.1149 0.0937 0.1099 81,050 -0.01(-7.57%)
Sep 24, 2015 0.1200 0.1200 0.1021 0.1189 51,446 -0.00(-0.08%)
Sep 23, 2015 0.1000 0.1190 0.1000 0.1190 70,113 +0.02(+17.82%)
Sep 22, 2015 0.1001 0.1200 0.1000 0.1010 67,182 +0.01(+5.87%)
Sep 18, 2015 0.0954 0.0954 0.0954 0 -0.02(-20.43%)
Sep 17, 2015 0.1199 0.1199 0.1199 0.1199 17,300 +0.02(+25.55%)
Sep 16, 2015 0.0901 0.0955 0.0901 0.0955 12,000 -0.01(-11.16%)
Sep 15, 2015 0.1050 0.1075 0.1050 0.1075 14,010 +0.00(+3.69%)
Sep 14, 2015 0.1001 0.1087 0.1001 0.1037 11,925 -0.00(-1.27%)
Sep 11, 2015 0.1150 0.1300 0.1035 0.1050 75,992 -0.02(-18.03%)
Sep 10, 2015 0.1150 0.1281 0.1051 0.1281 143,501 +0.01(+9.02%)
Sep 09, 2015 0.1199 0.1199 0.1175 0.1175 29,028 +0.00(+0.00%)
Sep 08, 2015 0.1176 0.1287 0.1175 0.1175 52,833 -0.01(-8.20%)
Sep 04, 2015 0.1280 0.1280 0.1280 0 -0.00(-0.85%)
Sep 03, 2015 0.1290 0.1350 0.1290 0.1291 43,307 -0.00(-0.69%)
Sep 02, 2015 0.1200 0.1300 0.1153 0.1300 75,630 +0.01(+12.95%)
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.