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 (%)
Oct 28, 2016 0.0889 0.0889 0.0889 0 +0.02(+27.00%)
Oct 27, 2016 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Oct 26, 2016 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-0.14%)
Oct 25, 2016 0.0702 0.0702 0.0701 0.0701 15,000 -0.02(-20.34%)
Oct 24, 2016 0.0880 0.0880 0.0880 0.0880 7,000 +0.00(+3.53%)
Oct 21, 2016 0.0850 0.0850 0.0725 0.0850 274,331 +0.01(+13.33%)
Oct 19, 2016 0.0750 0.0750 0.0750 6 +0.00(+6.99%)
Oct 18, 2016 0.0768 0.0768 0.0701 0.0701 17,200 -0.00(-6.53%)
Oct 17, 2016 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Oct 13, 2016 0.0750 0.0750 0.0750 0 -0.00(-6.13%)
Oct 12, 2016 0.0799 0.0800 0.0799 0.0799 3,500 -0.00(-0.13%)
Oct 10, 2016 0.0800 0.0800 0.0800 0 +0.01(+9.59%)
Oct 07, 2016 0.0745 0.0745 0.0730 0.0730 28,479 +0.00(+0.41%)
Oct 05, 2016 0.0727 0.0727 0.0727 0 -0.01(-9.13%)
Oct 04, 2016 0.0800 0.0800 0.0800 0.0800 15,400 +0.00(+0.00%)
Oct 03, 2016 0.0800 0.0800 0.0800 0.0800 1,691 -0.01(-5.88%)
Sep 30, 2016 0.0850 0.0850 0.0850 0.0850 11,750 +0.01(+13.33%)
Sep 29, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 28, 2016 0.0750 0.0750 0.0750 0.0750 6,600 -0.00(-3.35%)
Sep 27, 2016 0.0776 0.0776 0.0776 0.0776 2,194 -0.01(-6.51%)
Sep 26, 2016 0.0601 0.0840 0.0601 0.0830 105,025 -0.00(-2.35%)
Sep 21, 2016 0.0850 0.0850 0.0850 0 +0.02(+41.43%)
Sep 20, 2016 0.0601 0.0601 0.0601 0.0601 15,047 -0.01(-19.87%)
Sep 16, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.66%)
Sep 15, 2016 0.0849 0.0849 0.0849 0.0849 4,000 +0.00(+0.00%)
Sep 13, 2016 0.0849 0.0849 0.0849 0 +0.03(+69.80%)
Sep 12, 2016 0.0699 0.0700 0.0450 0.0500 303,550 -0.02(-33.24%)
Sep 09, 2016 0.0749 0.0749 0.0749 0.0749 4,500 +0.00(+1.22%)
Sep 08, 2016 0.0653 0.0799 0.0653 0.0740 23,296 +0.01(+12.98%)
Sep 07, 2016 0.0655 0.0655 0.0655 0.0655 1,010 +0.00(+0.00%)
Sep 06, 2016 0.0654 0.0655 0.0654 0.0655 27,627 -0.01(-18.12%)
Sep 01, 2016 0.0800 0.0800 0.0800 0 +0.01(+22.89%)
Aug 31, 2016 0.0651 0.0651 0.0651 0.0651 9,202 -0.01(-18.62%)
Aug 30, 2016 0.0750 0.0800 0.0750 0.0800 8,000 +0.01(+14.29%)
Aug 29, 2016 0.0700 0.0735 0.0700 0.0700 38,800 +0.00(+0.00%)
Aug 26, 2016 0.0799 0.0800 0.0700 0.0700 16,210 -0.01(-12.50%)
Aug 25, 2016 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Aug 24, 2016 0.0750 0.0800 0.0705 0.0800 40,200 +0.01(+20.30%)
Aug 22, 2016 0.0665 0.0665 0.0665 0 -0.01(-16.87%)
Aug 19, 2016 0.0660 0.0800 0.0660 0.0800 53,387 +0.01(+21.21%)
Aug 18, 2016 0.0660 0.0660 0.0611 0.0660 57,204 +0.01(+10.00%)
Aug 17, 2016 0.0600 0.0600 0.0600 0.0600 4,500 +0.00(+0.00%)
Aug 16, 2016 0.0700 0.0700 0.0600 0.0600 22,044 +0.00(+0.00%)
Aug 15, 2016 0.0600 0.0600 0.0600 0.0600 11,969 +0.00(+6.19%)
Aug 12, 2016 0.0561 0.0599 0.0540 0.0565 39,700 +0.00(+5.41%)
Aug 11, 2016 0.0640 0.0640 0.0535 0.0536 59,715 -0.01(-16.25%)
Aug 10, 2016 0.0640 0.0640 0.0640 0.0640 11,900 +0.00(+3.23%)
Aug 09, 2016 0.0640 0.0660 0.0600 0.0620 99,571 -0.00(-6.06%)
Aug 08, 2016 0.0700 0.0700 0.0513 0.0660 38,214 +0.02(+51.72%)
Aug 05, 2016 0.0555 0.0655 0.0435 0.0435 43,120 +0.00(+0.00%)
Aug 04, 2016 0.0525 0.0595 0.0435 0.0435 88,006 -0.01(-17.30%)
Aug 03, 2016 0.0550 0.0550 0.0526 0.0526 28,000 +0.00(+1.15%)
Aug 02, 2016 0.0550 0.0600 0.0500 0.0520 142,056 -0.00(-1.89%)
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.