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, 2021 0.0105 0.0106 0.0104 0.0103 128,496 -0.00(-3.74%)
Nov 29, 2021 0.0100 0.0126 0.0100 0.0107 1,874,430 +0.00(+7.00%)
Nov 26, 2021 0.0100 0.0101 0.0100 0.0100 18,700 -0.00(-4.76%)
Nov 24, 2021 0.0105 0.0105 0.0094 0.0105 193,380 +0.00(+0.00%)
Nov 23, 2021 0.0104 0.0105 0.0091 0.0105 455,030 +0.00(+0.96%)
Nov 22, 2021 0.0102 0.0105 0.0098 0.0104 71,743 -0.00(-0.95%)
Nov 19, 2021 0.0105 0.0105 0.0098 0.0105 143,233 +0.00(+0.00%)
Nov 18, 2021 0.0120 0.0120 0.0104 0.0105 70,523 +0.00(+5.00%)
Nov 17, 2021 0.0105 0.0135 0.0091 0.0100 1,357,070 -0.00(-7.41%)
Nov 16, 2021 0.0145 0.0145 0.0100 0.0108 417,426 -0.00(-25.52%)
Nov 15, 2021 0.0145 0.0148 0.0141 0.0145 215,148 +0.00(+4.32%)
Nov 12, 2021 0.0149 0.0149 0.0139 0.0139 63,508 -0.00(-6.71%)
Nov 11, 2021 0.0130 0.0150 0.0120 0.0149 2,344,695 +0.00(+23.14%)
Nov 09, 2021 0.0125 0.0125 0.0121 0.0121 95,452 -0.00(-6.92%)
Nov 08, 2021 0.0102 0.0143 0.0102 0.0130 1,454,014 +0.00(+17.12%)
Nov 05, 2021 0.0130 0.0130 0.0101 0.0111 698,095 -0.00(-13.95%)
Nov 04, 2021 0.0100 0.0134 0.0099 0.0129 1,316,766 +0.00(+21.70%)
Nov 03, 2021 0.0098 0.0106 0.0092 0.0106 630,542 +0.00(+3.92%)
Nov 02, 2021 0.0101 0.0103 0.0100 0.0102 3,289,154 +0.00(+0.00%)
Nov 01, 2021 0.0105 0.0105 0.0105 0.0102 943,530 -0.00(-2.86%)
Oct 29, 2021 0.0106 0.0107 0.0099 0.0105 798,551 -0.00(-3.67%)
Oct 28, 2021 0.0096 0.0109 0.0085 0.0109 1,707,643 +0.00(+14.74%)
Oct 27, 2021 0.0130 0.0130 0.0095 0.0095 2,904,503 -0.00(-20.83%)
Oct 26, 2021 0.0120 0.0120 1,549,617 -0.00(-1.64%)
Oct 25, 2021 0.0127 0.0128 0.0114 0.0122 1,076,271 -0.00(-5.43%)
Oct 22, 2021 0.0129 0.0131 0.0127 0.0129 1,846,142 +0.00(+0.00%)
Oct 21, 2021 0.0128 0.0130 0.0127 0.0129 821,857 +0.00(+4.03%)
Oct 20, 2021 0.0132 0.0133 0.0105 0.0124 5,245,289 -0.00(-6.06%)
Oct 19, 2021 0.0147 0.0150 0.0132 0.0132 1,573,901 -0.00(-9.59%)
Oct 18, 2021 0.0160 0.0160 0.0146 0.0146 394,466 -0.00(-5.19%)
Oct 15, 2021 0.0166 0.0166 0.0145 0.0154 1,477,066 -0.00(-6.67%)
Oct 14, 2021 0.0170 0.0170 0.0151 0.0165 3,205,628 +0.00(+0.61%)
Oct 13, 2021 0.0152 0.0179 0.0152 0.0164 1,163,755 -0.00(-7.87%)
Oct 12, 2021 0.0151 0.0178 0.0151 0.0178 636,614 +0.00(+11.95%)
Oct 11, 2021 0.0160 0.0168 0.0150 0.0159 561,825 -0.00(-3.05%)
Oct 08, 2021 0.0163 0.0170 0.0159 0.0164 421,533 +0.00(+1.23%)
Oct 07, 2021 0.0160 0.0162 0.0155 0.0162 318,726 +0.00(+1.25%)
Oct 06, 2021 0.0162 0.0170 0.0151 0.0160 885,145 -0.00(-5.88%)
Oct 05, 2021 0.0162 0.0170 0.0157 0.0170 431,300 +0.00(+4.29%)
Oct 04, 2021 0.0159 0.0163 0.0153 0.0163 128,411 +0.00(+3.82%)
Oct 01, 2021 0.0150 0.0174 0.0150 0.0157 970,445 +0.00(+11.35%)
Sep 30, 2021 0.0150 0.0165 0.0138 0.0141 2,404,242 -0.00(-6.62%)
Sep 29, 2021 0.0131 0.0151 0.0129 0.0151 1,397,700 +0.00(+16.15%)
Sep 28, 2021 0.0108 0.0130 0.0107 0.0130 1,935,992 +0.00(+20.37%)
Sep 27, 2021 0.0090 0.0108 0.0086 0.0108 5,915,366 +0.00(+25.58%)
Sep 24, 2021 0.0083 0.0087 0.0078 0.0086 4,485,128 +0.00(+3.61%)
Sep 23, 2021 0.0093 0.0093 0.0080 0.0083 1,392,722 -0.00(-11.70%)
Sep 22, 2021 0.0083 0.0095 0.0075 0.0094 3,566,565 +0.00(+13.25%)
Sep 21, 2021 0.0090 0.0090 0.0076 0.0083 1,365,775 -0.00(-7.78%)
Sep 20, 2021 0.0090 0.0090 0.0082 0.0090 387,927 +0.00(+9.76%)
Sep 17, 2021 0.0084 0.0090 0.0079 0.0082 135,330 -0.00(-3.53%)
Sep 16, 2021 0.0086 0.0090 0.0082 0.0085 165,866 +0.00(+0.00%)
Sep 15, 2021 0.0083 0.0090 0.0083 0.0085 148,200 -0.00(-1.16%)
Sep 14, 2021 0.0088 0.0090 0.0081 0.0086 790,069 -0.00(-4.44%)
Sep 13, 2021 0.0090 0.0090 0.0078 0.0090 758,626 +0.00(+4.65%)
Sep 10, 2021 0.0090 0.0090 0.0086 0.0086 250,361 -0.00(-4.44%)
Sep 09, 2021 0.0099 0.0091 0.0082 0.0090 1,430,863 -0.00(-9.09%)
Sep 08, 2021 0.0120 0.0120 0.0077 0.0099 2,234,835 -0.00(-11.61%)
Sep 07, 2021 0.0120 0.0120 0.0112 0.0112 292,099 +0.00(+2.75%)
Sep 03, 2021 0.0104 0.0109 0.0100 0.0109 74,000 +0.00(+2.83%)
Sep 02, 2021 0.0106 0.0114 0.0100 0.0106 270,169 -0.00(-7.83%)
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.