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: 3:55 PM EDT, May 17, 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, 2022 0.0011 0.0012 0.0010 0.0012 52,672,056 +0.00(+9.09%)
Oct 28, 2022 0.0011 0.0012 0.0010 0.0011 15,727,482 +0.00(+10.00%)
Oct 27, 2022 0.0012 0.0013 0.0010 0.0010 38,978,924 -0.00(-16.67%)
Oct 26, 2022 0.0014 0.0014 0.0012 0.0012 38,654,008 -0.00(-14.29%)
Oct 25, 2022 0.0016 0.0016 0.0012 0.0014 67,367,584 -0.00(-12.50%)
Oct 24, 2022 0.0018 0.0019 0.0013 0.0016 148,732,544 -0.00(-11.11%)
Oct 21, 2022 0.0020 0.0020 0.0017 0.0018 42,582,300 -0.00(-10.00%)
Oct 20, 2022 0.0027 0.0027 0.0019 0.0020 61,720,568 -0.00(-25.93%)
Oct 19, 2022 0.0030 0.0031 0.0026 0.0027 10,869,892 -0.00(-6.90%)
Oct 18, 2022 0.0026 0.0032 0.0026 0.0029 6,033,041 +0.00(+11.54%)
Oct 17, 2022 0.0033 0.0033 0.0026 0.0026 6,975,664 -0.00(-3.70%)
Oct 14, 2022 0.0034 0.0035 0.0025 0.0027 16,089,272 -0.00(-20.59%)
Oct 13, 2022 0.0024 0.0040 0.0024 0.0034 23,745,204 +0.00(+41.67%)
Oct 12, 2022 0.0019 0.0024 0.0019 0.0024 13,314,821 +0.00(+33.33%)
Oct 11, 2022 0.0030 0.0030 0.0018 0.0018 60,915,552 -0.00(-35.71%)
Oct 10, 2022 0.0031 0.0032 0.0026 0.0028 16,175,718 -0.00(-6.67%)
Oct 07, 2022 0.0028 0.0030 0.0026 0.0030 31,604,244 +0.00(+15.38%)
Oct 06, 2022 0.0031 0.0031 0.0025 0.0026 60,381,568 -0.00(-10.34%)
Oct 05, 2022 0.0048 0.0049 0.0029 0.0029 46,683,412 -0.00(-29.27%)
Oct 04, 2022 0.0030 0.0051 0.0030 0.0041 101,564,960 +0.00(+64.00%)
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.