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 (%)
Jan 31, 2024 0.0004 0.0005 0.0004 0.0004 6,517,151 +0.00(+0.00%)
Jan 30, 2024 0.0004 0.0004 0.0003 0.0004 5,932,723 +0.00(+0.00%)
Jan 29, 2024 0.0004 0.0004 0.0004 0.0004 2,715,775 +0.00(+0.00%)
Jan 26, 2024 0.0005 0.0005 0.0004 0.0004 13,149,535 -0.00(-20.00%)
Jan 25, 2024 0.0004 0.0005 0.0004 0.0005 6,196,300 +0.00(+25.00%)
Jan 24, 2024 0.0004 0.0005 0.0004 0.0004 6,040,054 +0.00(+0.00%)
Jan 23, 2024 0.0004 0.0004 0.0004 0.0004 1,600,028 +0.00(+0.00%)
Jan 22, 2024 0.0004 0.0005 0.0003 0.0004 3,705,037 +0.00(+0.00%)
Jan 19, 2024 0.0004 0.0004 0.0003 0.0004 3,905,527 +0.00(+0.00%)
Jan 18, 2024 0.0004 0.0005 0.0004 0.0004 4,535,129 +0.00(+0.00%)
Jan 17, 2024 0.0004 0.0005 0.0004 0.0004 10,454,900 +0.00(+0.00%)
Jan 16, 2024 0.0004 0.0005 0.0004 0.0004 7,530,566 +0.00(+0.00%)
Jan 12, 2024 0.0005 0.0005 0.0003 0.0004 38,933,648 -0.00(-20.00%)
Jan 11, 2024 0.0004 0.0005 0.0004 0.0005 48,260,148 +0.00(+66.67%)
Jan 10, 2024 0.0005 0.0005 0.0003 0.0003 1,390,368 -0.00(-25.00%)
Jan 09, 2024 0.0004 0.0004 0.0004 0.0004 4,620,000 -0.00(-20.00%)
Jan 08, 2024 0.0004 0.0005 0.0004 0.0005 2,661,000 +0.00(+25.00%)
Jan 05, 2024 0.0004 0.0005 0.0004 0.0004 8,685,984 +0.00(+0.00%)
Jan 04, 2024 0.0004 0.0004 0.0004 0.0004 7,555,000 +0.00(+0.00%)
Jan 03, 2024 0.0004 0.0004 0.0004 0.0004 1,923,247 +0.00(+0.00%)
Jan 02, 2024 0.0005 0.0005 0.0004 0.0004 3,246,886 +0.00(+0.00%)
Dec 29, 2023 0.0005 0.0005 0.0003 0.0004 7,405,825 -0.00(-20.00%)
Dec 28, 2023 0.0004 0.0005 0.0003 0.0005 4,597,032 +0.00(+25.00%)
Dec 27, 2023 0.0004 0.0005 0.0003 0.0004 44,886,356 -0.00(-20.00%)
Dec 26, 2023 0.0004 0.0005 0.0004 0.0005 2,604,000 +0.00(+25.00%)
Dec 22, 2023 0.0005 0.0005 0.0004 0.0004 6,168,264 +0.00(+0.00%)
Dec 21, 2023 0.0005 0.0005 0.0004 0.0004 5,091,003 +0.00(+0.00%)
Dec 20, 2023 0.0005 0.0005 0.0004 0.0004 4,530,000 -0.00(-20.00%)
Dec 19, 2023 0.0005 0.0005 0.0004 0.0005 1,444,000 +0.00(+0.00%)
Dec 18, 2023 0.0005 0.0005 0.0004 0.0005 13,248,453 +0.00(+0.00%)
Dec 15, 2023 0.0005 0.0005 0.0004 0.0005 15,416,879 +0.00(+25.00%)
Dec 14, 2023 0.0005 0.0005 0.0004 0.0004 4,258,140 -0.00(-20.00%)
Dec 13, 2023 0.0004 0.0005 0.0004 0.0005 8,530,621 +0.00(+0.00%)
Dec 12, 2023 0.0005 0.0005 0.0004 0.0005 6,202,760 +0.00(+0.00%)
Dec 11, 2023 0.0005 0.0005 0.0004 0.0005 7,806,070 +0.00(+0.00%)
Dec 08, 2023 0.0005 0.0005 0.0004 0.0005 27,199,422 +0.00(+0.00%)
Dec 07, 2023 0.0005 0.0006 0.0004 0.0005 45,276,924 +0.00(+0.00%)
Dec 06, 2023 0.0005 0.0006 0.0004 0.0005 51,476,748 +0.00(+0.00%)
Dec 05, 2023 0.0005 0.0005 0.0005 0.0005 740,000 +0.00(+0.00%)
Dec 04, 2023 0.0005 0.0005 0.0005 0.0005 1,172,222 +0.00(+0.00%)
Dec 01, 2023 0.0005 0.0005 0.0004 0.0005 5,779,859 +0.00(+0.00%)
Nov 30, 2023 0.0005 0.0005 0.0005 0.0005 24,145,956 +0.00(+0.00%)
Nov 29, 2023 0.0004 0.0005 0.0004 0.0005 9,569,520 +0.00(+0.00%)
Nov 28, 2023 0.0005 0.0005 0.0005 0.0005 3,969,603 +0.00(+0.00%)
Nov 27, 2023 0.0005 0.0005 0.0004 0.0005 15,339,748 +0.00(+25.00%)
Nov 24, 2023 0.0005 0.0006 0.0004 0.0004 3,900,498 -0.00(-20.00%)
Nov 22, 2023 0.0005 0.0005 0.0004 0.0005 5,359,020 +0.00(+0.00%)
Nov 21, 2023 0.0005 0.0005 0.0004 0.0005 18,139,656 +0.00(+0.00%)
Nov 20, 2023 0.0007 0.0007 0.0004 0.0005 101,877,736 -0.00(-16.67%)
Nov 17, 2023 0.0007 0.0007 0.0005 0.0006 40,002,160 -0.00(-14.29%)
Nov 16, 2023 0.0005 0.0007 0.0005 0.0007 7,235,695 +0.00(+16.67%)
Nov 15, 2023 0.0006 0.0006 0.0005 0.0006 42,095,012 -0.00(-14.29%)
Nov 14, 2023 0.0009 0.0009 0.0006 0.0007 27,581,760 -0.00(-12.50%)
Nov 13, 2023 0.0007 0.0010 0.0005 0.0008 78,241,792 +0.00(+14.29%)
Nov 10, 2023 0.0007 0.0007 0.0007 0.0007 13,066 +0.00(+0.00%)
Nov 09, 2023 0.0006 0.0007 0.0005 0.0007 8,684,606 +0.00(+0.00%)
Nov 08, 2023 0.0007 0.0007 0.0007 0.0007 329,914 +0.00(+0.00%)
Nov 07, 2023 0.0007 0.0007 0.0005 0.0007 4,555,565 +0.00(+16.67%)
Nov 06, 2023 0.0007 0.0007 0.0005 0.0006 18,457,388 -0.00(-14.29%)
Nov 03, 2023 0.0006 0.0008 0.0006 0.0007 22,396,036 +0.00(+0.00%)
Nov 02, 2023 0.0007 0.0007 0.0006 0.0007 10,799,675 +0.00(+0.00%)
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.