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: 3:47 PM EDT, May 1, 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 (%)
Nov 30, 2022 0.0009 0.0011 0.0009 0.0010 7,460,424 +0.00(+0.00%)
Nov 29, 2022 0.0011 0.0011 0.0009 0.0010 9,150,002 -0.00(-9.09%)
Nov 28, 2022 0.0011 0.0011 0.0009 0.0011 4,583,886 +0.00(+10.00%)
Nov 25, 2022 0.0009 0.0010 0.0009 0.0010 7,629,999 -0.00(-9.09%)
Nov 23, 2022 0.0010 0.0011 0.0010 0.0011 11,618,084 +0.00(+0.00%)
Nov 22, 2022 0.0011 0.0011 0.0009 0.0011 18,072,714 +0.00(+10.00%)
Nov 21, 2022 0.0011 0.0011 0.0009 0.0010 18,849,720 -0.00(-9.09%)
Nov 18, 2022 0.0012 0.0012 0.0010 0.0011 8,563,940 -0.00(-8.33%)
Nov 17, 2022 0.0009 0.0014 0.0009 0.0012 74,255,776 +0.00(+20.00%)
Nov 16, 2022 0.0010 0.0010 0.0009 0.0010 4,895,479 +0.00(+0.00%)
Nov 15, 2022 0.0010 0.0010 0.0009 0.0010 4,762,062 +0.00(+0.00%)
Nov 14, 2022 0.0010 0.0010 0.0009 0.0010 10,996,495 +0.00(+0.00%)
Nov 11, 2022 0.0010 0.0010 0.0009 0.0010 14,578,578 +0.00(+0.00%)
Nov 10, 2022 0.0011 0.0011 0.0010 0.0010 21,693,164 -0.00(-9.09%)
Nov 09, 2022 0.0010 0.0011 0.0010 0.0011 6,275,902 +0.00(+0.00%)
Nov 08, 2022 0.0010 0.0011 0.0010 0.0011 13,815,585 +0.00(+0.00%)
Nov 07, 2022 0.0011 0.0012 0.0010 0.0011 12,584,862 +0.00(+0.00%)
Nov 04, 2022 0.0012 0.0012 0.0010 0.0011 19,225,234 +0.00(+0.00%)
Nov 03, 2022 0.0011 0.0013 0.0010 0.0011 85,132,328 +0.00(+0.00%)
Nov 02, 2022 0.0009 0.0011 0.0009 0.0011 24,288,184 +0.00(+10.00%)
Nov 01, 2022 0.0012 0.0012 0.0010 0.0010 45,519,496 -0.00(-16.67%)
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%)
Oct 03, 2022 0.0020 0.0026 0.0020 0.0025 9,612,038 +0.00(+25.00%)
Sep 30, 2022 0.0020 0.0022 0.0019 0.0020 5,748,048 +0.00(+5.26%)
Sep 29, 2022 0.0019 0.0022 0.0015 0.0019 22,278,064 +0.00(+5.56%)
Sep 28, 2022 0.0018 0.0019 0.0016 0.0018 27,919,796 +0.00(+0.00%)
Sep 27, 2022 0.0020 0.0020 0.0016 0.0018 22,574,722 -0.00(-5.26%)
Sep 26, 2022 0.0025 0.0027 0.0018 0.0019 32,560,360 -0.00(-24.00%)
Sep 23, 2022 0.0025 0.0031 0.0021 0.0025 69,024,144 +0.00(+19.05%)
Sep 22, 2022 0.0020 0.0023 0.0017 0.0021 19,327,458 +0.00(+10.53%)
Sep 21, 2022 0.0018 0.0025 0.0015 0.0019 65,313,160 +0.00(+11.76%)
Sep 20, 2022 0.0015 0.0028 0.0014 0.0017 195,447,712 +0.00(+21.43%)
Sep 19, 2022 0.0014 0.0016 0.0014 0.0014 2,318,960 -0.00(-6.67%)
Sep 16, 2022 0.0017 0.0017 0.0015 0.0015 1,783,487 +0.00(+0.00%)
Sep 15, 2022 0.0018 0.0018 0.0015 0.0015 11,772,476 -0.00(-11.76%)
Sep 14, 2022 0.0018 0.0018 0.0017 0.0017 2,370,223 +0.00(+0.00%)
Sep 13, 2022 0.0019 0.0019 0.0017 0.0017 4,478,750 -0.00(-5.56%)
Sep 12, 2022 0.0022 0.0022 0.0017 0.0018 14,478,916 -0.00(-10.00%)
Sep 09, 2022 0.0021 0.0021 0.0017 0.0020 5,913,142 -0.00(-4.76%)
Sep 08, 2022 0.0018 0.0021 0.0017 0.0021 4,354,000 +0.00(+5.00%)
Sep 07, 2022 0.0020 0.0020 0.0018 0.0020 5,012,588 +0.00(+0.00%)
Sep 06, 2022 0.0020 0.0027 0.0020 0.0020 4,577,191 +0.00(+0.00%)
Sep 02, 2022 0.0019 0.0020 0.0018 0.0020 13,720,408 +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.