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: 3:37 PM EDT, May 2, 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, 2018 0.0700 0.0700 0.0502 0.0502 10,900 -0.02(-28.29%)
Nov 29, 2018 0.0601 0.0700 0.0501 0.0700 67,211 +0.00(+0.00%)
Nov 28, 2018 0.0511 0.0700 0.0511 0.0700 8,200 +0.01(+16.67%)
Nov 27, 2018 0.0600 0.0600 0.0600 0.0600 3,300 +0.01(+20.00%)
Nov 26, 2018 0.0500 0.0600 0.0500 0.0500 41,780 +0.01(+42.86%)
Nov 21, 2018 0.0350 0.0350 0.0350 0 -0.02(-41.67%)
Nov 20, 2018 0.0600 0.0600 0.0600 0.0600 25,039 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0600 0.0600 0.0600 39,806 +0.00(+0.00%)
Nov 16, 2018 0.0499 0.0600 0.0499 0.0600 104,600 +0.01(+20.24%)
Nov 15, 2018 0.0475 0.0499 0.0450 0.0499 89,243 -0.01(-9.27%)
Nov 14, 2018 0.0456 0.0550 0.0456 0.0550 29,000 +0.00(+10.00%)
Nov 13, 2018 0.0548 0.0549 0.0500 0.0500 29,100 +0.00(+9.65%)
Nov 12, 2018 0.0456 0.0456 0.0456 0.0456 10,000 -0.00(-9.34%)
Nov 08, 2018 0.0503 0.0503 0.0503 0 -0.00(-8.55%)
Nov 06, 2018 0.0550 0.0550 0.0550 0 +0.01(+10.22%)
Nov 02, 2018 0.0499 0.0499 0.0499 0.0499 250 -0.00(-9.11%)
Nov 01, 2018 0.0401 0.0549 0.0401 0.0549 38,670 +0.01(+10.46%)
Oct 31, 2018 0.0350 0.0500 0.0350 0.0497 247,465 +0.02(+71.38%)
Oct 30, 2018 0.0350 0.0350 0.0275 0.0290 140,415 +0.00(+5.45%)
Oct 29, 2018 0.0288 0.0288 0.0275 0.0275 26,500 +0.01(+25.00%)
Oct 26, 2018 0.0354 0.0354 0.0200 0.0220 213,200 -0.01(-33.53%)
Oct 25, 2018 0.0363 0.0363 0.0331 0.0331 25,000 -0.01(-15.13%)
Oct 24, 2018 0.0400 0.0400 0.0390 0.0390 67,000 +0.00(+1.30%)
Oct 23, 2018 0.0405 0.0405 0.0375 0.0385 48,800 -0.01(-14.44%)
Oct 22, 2018 0.0400 0.0450 0.0326 0.0450 201,366 +0.00(+9.76%)
Oct 19, 2018 0.0340 0.0410 0.0340 0.0410 5,000 +0.00(+5.67%)
Oct 18, 2018 0.0325 0.0388 0.0325 0.0388 6,800 -0.01(-13.78%)
Oct 17, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Oct 16, 2018 0.0350 0.0450 0.0350 0.0450 130,330 +0.00(+12.22%)
Oct 15, 2018 0.0501 0.0501 0.0401 0.0401 137,672 -0.01(-19.96%)
Oct 12, 2018 0.0501 0.0501 0.0501 0.0501 10,000 +0.00(+0.00%)
Oct 10, 2018 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Oct 09, 2018 0.0501 0.0501 0.0501 0.0501 31,600 +0.00(+0.00%)
Oct 08, 2018 0.0501 0.0501 0.0501 0.0501 3,478 -0.00(-8.91%)
Oct 05, 2018 0.0600 0.0600 0.0550 0.0550 45,600 +0.00(+7.21%)
Oct 04, 2018 0.0506 0.0513 0.0501 0.0513 17,000 -0.00(-2.29%)
Oct 03, 2018 0.0565 0.0565 0.0501 0.0525 43,951 -0.01(-12.50%)
Oct 01, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 28, 2018 0.0450 0.0550 0.0450 0.0550 84,600 +0.00(+0.00%)
Sep 26, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 25, 2018 0.0550 0.0550 0.0550 0.0550 29,500 +0.00(+0.00%)
Sep 24, 2018 0.0550 0.0550 0.0550 0.0550 37,133 +0.00(+0.00%)
Sep 21, 2018 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Sep 20, 2018 0.0450 0.0550 0.0450 0.0550 207,800 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0550 0.0500 0.0550 18,620 +0.00(+0.00%)
Sep 18, 2018 0.0500 0.0550 0.0500 0.0550 21,400 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Sep 14, 2018 0.0550 0.0550 0.0530 0.0550 77,200 +0.01(+21.95%)
Sep 13, 2018 0.0550 0.0550 0.0451 0.0451 36,839 -0.02(-35.57%)
Sep 12, 2018 0.0520 0.0700 0.0505 0.0700 42,000 +0.02(+55.21%)
Sep 11, 2018 0.0560 0.0560 0.0402 0.0451 46,800 -0.01(-18.00%)
Sep 10, 2018 0.0499 0.0558 0.0499 0.0550 123,188 +0.01(+22.22%)
Sep 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+1.35%)
Sep 05, 2018 0.0421 0.0444 0.0420 0.0444 4,588 +0.00(+5.46%)
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.