Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012		0.1900	0.1900	0.1900	0	+0.04(+26.75%)
Nov 29, 2012	0.1500	0.1500	0.1499	0.1499	5,500	-0.00(-0.07%)
Nov 28, 2012	0.1500	0.1510	0.1050	0.1500	64,150	-0.01(-6.25%)
Nov 27, 2012	0.1600	0.1600	0.1600	0.1600	750	-0.02(-11.11%)
Nov 26, 2012	0.1800	0.1800	0.1800	0.1800	1,200	+0.00(+0.00%)
Nov 24, 2012	0.1500	0.1800	0.1500	0.1800	10,300	+0.00(+0.00%)
Nov 23, 2012	0.1500	0.1800	0.1500	0.1800	10,300	-0.01(-5.26%)
Nov 20, 2012	0.1900	0.1900	0.1900	0.1900	0	-0.01(-5.00%)
Nov 19, 2012	0.1700	0.2000	0.1650	0.2000	9,400	+0.00(+0.00%)
Nov 15, 2012		0.2000	0.2000	0.2000	0	+0.02(+11.11%)
Nov 13, 2012		0.1800	0.1800	0.1800	0	-0.01(-5.21%)
Nov 12, 2012	0.1899	0.1899	0.1899	0.1899	4,000	+0.00(+0.00%)
Nov 09, 2012	0.1700	0.1899	0.1630	0.1899	33,900	+0.01(+8.51%)
Nov 08, 2012	0.1960	0.1960	0.1510	0.1750	66,350	-0.05(-20.45%)
Nov 07, 2012	0.1950	0.2300	0.1950	0.2200	178,624	+0.05(+25.71%)
Nov 06, 2012	0.1750	0.1850	0.1750	0.1750	17,500	-0.05(-20.45%)
Nov 04, 2012	0.2200	0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Nov 02, 2012	0.2200	0.2200	0.2200	0.2200	250	+0.05(+25.71%)

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.