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: 3:39 PM EDT, May 8, 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 (%)
Oct 31, 2013 0.1900 0.2000 0.1800 0.2000 26,514 +0.01(+5.26%)
Oct 30, 2013 0.1999 0.2000 0.1705 0.1900 54,500 +0.01(+5.56%)
Oct 29, 2013 0.2200 0.2200 0.1701 0.1800 75,165 -0.04(-18.18%)
Oct 28, 2013 0.2500 0.2500 0.2012 0.2200 22,660 -0.01(-3.08%)
Oct 25, 2013 0.2037 0.2300 0.2037 0.2270 46,250 +0.01(+3.18%)
Oct 24, 2013 0.2400 0.2400 0.2200 0.2200 34,080 -0.02(-8.33%)
Oct 23, 2013 0.2380 0.2400 0.2200 0.2400 11,300 -0.01(-2.04%)
Oct 22, 2013 0.2445 0.2450 0.2400 0.2450 54,891 +0.01(+2.08%)
Oct 21, 2013 0.2340 0.2600 0.2200 0.2400 41,260 +0.01(+2.56%)
Oct 18, 2013 0.2800 0.2800 0.2200 0.2340 193,322 +0.01(+3.13%)
Oct 17, 2013 0.1500 0.2269 0.1500 0.2269 492,308 +0.08(+51.27%)
Oct 16, 2013 0.1490 0.1500 0.1450 0.1500 20,600 +0.00(+0.00%)
Oct 15, 2013 0.1700 0.1700 0.1211 0.1500 323,847 -0.02(-11.76%)
Oct 14, 2013 0.1800 0.1800 0.1600 0.1700 26,111 +0.00(+0.00%)
Oct 11, 2013 0.1650 0.1700 0.1650 0.1700 10,400 +0.01(+6.25%)
Oct 10, 2013 0.2000 0.2000 0.1600 0.1600 127,133 -0.04(-18.49%)
Oct 09, 2013 0.1700 0.1963 0.1630 0.1963 89,384 +0.01(+7.27%)
Oct 08, 2013 0.1910 0.1910 0.1621 0.1830 35,644 -0.01(-3.94%)
Oct 07, 2013 0.1850 0.1905 0.1800 0.1905 18,800 +0.01(+4.38%)
Oct 04, 2013 0.1700 0.1850 0.1600 0.1825 76,465 +0.02(+13.99%)
Oct 03, 2013 0.1600 0.2000 0.1600 0.1601 96,367 -0.04(-19.95%)
Oct 02, 2013 0.1890 0.2000 0.1800 0.2000 82,252 +0.01(+5.26%)
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.