Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 12:17 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2013		0.1618	0.1618	0.1618	0	+0.03(+19.76%)
Nov 26, 2013	0.1400	0.1450	0.1301	0.1351	108,858	-0.00(-3.50%)
Nov 25, 2013	0.1410	0.1450	0.1300	0.1400	253,250	-0.04(-22.22%)
Nov 22, 2013	0.1800	0.1800	0.1441	0.1800	307,422	+0.00(+0.00%)
Nov 21, 2013	0.1600	0.1800	0.1600	0.1800	2,000	+0.01(+5.88%)
Nov 20, 2013	0.1501	0.1700	0.1501	0.1700	15,000	-0.01(-5.56%)
Nov 19, 2013	0.1850	0.1850	0.1624	0.1800	54,373	-0.02(-8.16%)
Nov 18, 2013	0.1870	0.2000	0.1870	0.1960	21,300	+0.01(+3.16%)
Nov 15, 2013	0.1850	0.1900	0.1601	0.1900	40,450	-0.01(-5.00%)
Nov 14, 2013	0.1850	0.2000	0.1850	0.2000	26,100	+0.00(+0.00%)
Nov 12, 2013	0.1800	0.2000	0.1650	0.2000	166,485	+0.01(+5.26%)
Nov 11, 2013	0.1990	0.1990	0.1700	0.1900	93,175	+0.00(+0.00%)
Nov 08, 2013	0.1900	0.1990	0.1800	0.1900	103,625	+0.02(+11.76%)
Nov 07, 2013	0.1860	0.1860	0.1700	0.1700	40,500	-0.00(-2.86%)
Nov 06, 2013	0.2070	0.2081	0.1701	0.1750	140,800	-0.02(-12.37%)
Nov 05, 2013	0.2000	0.2000	0.1821	0.1997	21,549	+0.02(+10.82%)
Nov 04, 2013	0.2000	0.2000	0.1802	0.1802	30,090	-0.02(-8.99%)

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.