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: 2:42 PM EDT, May 10, 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 30, 2015 0.0900 0.0900 0.0801 0.0801 45,600 -0.01(-11.00%)
Oct 29, 2015 0.0900 0.0900 0.0900 0.0900 52,000 +0.00(+0.00%)
Oct 28, 2015 0.1000 0.1000 0.0800 0.0900 118,740 -0.00(-1.10%)
Oct 27, 2015 0.0911 0.0920 0.0910 0.0910 79,604 -0.01(-8.82%)
Oct 26, 2015 0.0998 0.0998 0.0998 0.0998 500 +0.00(+0.00%)
Oct 23, 2015 0.0911 0.0998 0.0910 0.0998 10,913 -0.00(-0.20%)
Oct 22, 2015 0.0987 0.1000 0.0900 0.1000 35,300 +0.00(+0.20%)
Oct 21, 2015 0.0910 0.0998 0.0900 0.0998 34,000 +0.00(+0.91%)
Oct 20, 2015 0.0988 0.0999 0.0900 0.0989 199,205 -0.00(-1.00%)
Oct 19, 2015 0.1000 0.1000 0.0999 0.0999 400 +0.01(+10.88%)
Oct 16, 2015 0.1000 0.1000 0.0901 0.0901 34,600 -0.01(-9.81%)
Oct 15, 2015 0.0999 0.0999 0.0900 0.0999 73,805 +0.01(+17.53%)
Oct 14, 2015 0.0701 0.0998 0.0701 0.0850 31,400 -0.01(-13.64%)
Oct 13, 2015 0.1000 0.1000 0.0851 0.0984 11,116 -0.00(-1.58%)
Oct 12, 2015 0.1000 0.1000 0.0950 0.1000 37,414 +0.00(+0.00%)
Oct 09, 2015 0.0950 0.1000 0.0940 0.1000 30,140 +0.01(+8.46%)
Oct 08, 2015 0.1000 0.1000 0.0922 0.0922 20,650 -0.01(-7.80%)
Oct 07, 2015 0.1000 0.1000 0.0988 0.1000 53,924 +0.00(+0.00%)
Oct 06, 2015 0.1075 0.1150 0.1000 0.1000 25,054 -0.01(-6.98%)
Oct 05, 2015 0.1180 0.1180 0.1075 0.1075 39,743 -0.01(-7.17%)
Oct 02, 2015 0.1180 0.1180 0.1000 0.1158 27,650 +0.02(+15.68%)
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.