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 (%)
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%)
Oct 01, 2013 0.1750 0.2090 0.1750 0.1900 121,925 +0.03(+18.75%)
Sep 27, 2013 0.2140 0.2180 0.1600 0.1600 209,151 -0.04(-21.95%)
Sep 26, 2013 0.1250 0.2050 0.1200 0.2050 544,655 +0.00(+0.00%)
Sep 25, 2013 0.3805 0.3815 0.1300 0.2050 585,118 -0.18(-46.75%)
Sep 24, 2013 0.3950 0.3950 0.3800 0.3850 155,959 -0.01(-1.28%)
Sep 23, 2013 0.4000 0.4000 0.3850 0.3900 97,131 +0.00(+0.00%)
Sep 20, 2013 0.4000 0.4000 0.3900 0.3900 69,346 -0.01(-2.50%)
Sep 19, 2013 0.4000 0.4000 0.3900 0.4000 70,250 +0.00(+0.25%)
Sep 18, 2013 0.4000 0.4000 0.3900 0.3990 69,639 +0.01(+2.31%)
Sep 17, 2013 0.4000 0.4050 0.3900 0.3900 106,719 -0.01(-2.50%)
Sep 16, 2013 0.4000 0.4100 0.3900 0.4000 119,021 +0.02(+3.90%)
Sep 13, 2013 0.4080 0.4100 0.3850 0.3850 33,793 -0.01(-1.28%)
Sep 12, 2013 0.4490 0.4490 0.3830 0.3900 43,948 +0.00(+0.00%)
Sep 11, 2013 0.4100 0.4100 0.3900 0.3900 44,900 -0.01(-2.50%)
Sep 10, 2013 0.4500 0.4500 0.3810 0.4000 38,558 -0.05(-11.11%)
Sep 09, 2013 0.4650 0.4650 0.4200 0.4500 30,737 +0.03(+6.89%)
Sep 06, 2013 0.4790 0.4790 0.3960 0.4210 28,438 -0.06(-12.11%)
Sep 05, 2013 0.4250 0.4790 0.4000 0.4790 46,037 +0.06(+14.05%)
Sep 04, 2013 0.4080 0.4200 0.3800 0.4200 26,815 +0.01(+2.94%)
Sep 03, 2013 0.3800 0.4100 0.3800 0.4080 25,874 +0.03(+7.37%)
Aug 30, 2013 0.4080 0.4080 0.3800 0.3800 32,148 -0.03(-6.86%)
Aug 29, 2013 0.3730 0.4080 0.3700 0.4080 11,750 +0.03(+7.37%)
Aug 28, 2013 0.3900 0.3900 0.3800 0.3800 10,240 +0.01(+2.70%)
Aug 27, 2013 0.3785 0.3785 0.3700 0.3700 7,460 +0.01(+2.78%)
Aug 26, 2013 0.4200 0.4300 0.3600 0.3600 116,270 -0.06(-14.29%)
Aug 23, 2013 0.3800 0.4200 0.3690 0.4200 460,720 +0.05(+13.82%)
Aug 22, 2013 0.3450 0.3700 0.3400 0.3690 23,590 +0.03(+8.53%)
Aug 21, 2013 0.3800 0.3800 0.3400 0.3400 152,966 -0.04(-10.53%)
Aug 20, 2013 0.3200 0.4300 0.3200 0.3800 680,485 +0.07(+20.63%)
Aug 19, 2013 0.3100 0.3150 0.3100 0.3150 5,000 +0.01(+3.28%)
Aug 16, 2013 0.3300 0.3300 0.3050 0.3050 22,550 -0.03(-7.58%)
Aug 15, 2013 0.3300 0.3300 0.3000 0.3300 8,650 +0.00(+0.00%)
Aug 14, 2013 0.2850 0.3350 0.2850 0.3300 27,885 +0.05(+17.86%)
Aug 13, 2013 0.3305 0.3400 0.2800 0.2800 21,335 -0.05(-15.28%)
Aug 12, 2013 0.2930 0.3350 0.2900 0.3305 21,111 +0.04(+13.97%)
Aug 09, 2013 0.3200 0.3200 0.2610 0.2900 168,630 -0.04(-12.12%)
Aug 08, 2013 0.3350 0.3500 0.3100 0.3300 108,750 +0.01(+3.13%)
Aug 07, 2013 0.3300 0.3300 0.3200 0.3200 49,388 +0.00(+0.00%)
Aug 06, 2013 0.3350 0.3350 0.3100 0.3200 5,407 -0.02(-4.48%)
Aug 05, 2013 0.3001 0.3350 0.3001 0.3350 1,600 +0.02(+4.69%)
Aug 02, 2013 0.3350 0.3350 0.3200 0.3200 15,100 +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.