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 28, 2014	0.0499	0.0499	0.0400	0.0460	87,848	-0.00(-7.82%)
Nov 26, 2014		0.0499	0.0499	0.0499	0	+0.00(+3.96%)
Nov 25, 2014	0.0401	0.0494	0.0400	0.0480	75,177	+0.00(+6.67%)
Nov 24, 2014	0.0550	0.0550	0.0450	0.0450	434,800	-0.01(-18.18%)
Nov 21, 2014	0.0669	0.0669	0.0500	0.0550	330,540	-0.01(-11.29%)
Nov 20, 2014	0.0600	0.0700	0.0600	0.0620	215,350	-0.00(-4.62%)
Nov 19, 2014	0.0570	0.0650	0.0570	0.0650	77,750	+0.00(+0.00%)
Nov 18, 2014	0.0600	0.0650	0.0522	0.0650	83,578	+0.01(+8.33%)
Nov 17, 2014		0.0650	0.0550	0.0600	340,538	+0.00(+9.09%)
Nov 14, 2014	0.0600	0.0600	0.0550	0.0550	37,800	-0.00(-8.33%)
Nov 13, 2014	0.0610	0.0610	0.0501	0.0600	63,000	-0.00(-1.64%)
Nov 12, 2014	0.0620	0.0620	0.0550	0.0610	43,548	-0.00(-1.61%)
Nov 11, 2014	0.0500	0.0620	0.0500	0.0620	10,734	+0.01(+24.00%)
Nov 10, 2014	0.0500	0.0590	0.0450	0.0500	64,244	-0.00(-5.66%)
Nov 07, 2014	0.0530	0.0530	0.0530	0.0530	6,588	-0.00(-3.64%)
Nov 06, 2014	0.0550	0.0550	0.0540	0.0550	181,301	-0.00(-8.33%)
Nov 05, 2014	0.0550	0.0600	0.0500	0.0600	220,922	-0.00(-6.25%)
Nov 04, 2014	0.0550	0.0640	0.0550	0.0640	42,661	+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.