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: 2:42 PM EDT, May 10, 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 (%)
Dec 31, 2015 0.0752 0.0752 0.0752 0 +0.00(+0.13%)
Dec 30, 2015 0.0752 0.0752 0.0751 0.0751 10,000 +0.00(+0.00%)
Dec 29, 2015 0.0800 0.0800 0.0751 0.0751 36,125 -0.00(-6.13%)
Dec 28, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Dec 24, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 23, 2015 0.0804 0.0804 0.0703 0.0750 145,309 -0.01(-6.25%)
Dec 22, 2015 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+5.26%)
Dec 21, 2015 0.0760 0.0760 0.0760 0.0760 12,128 -0.00(-5.00%)
Dec 18, 2015 0.0705 0.0800 0.0705 0.0800 14,378 +0.01(+8.11%)
Dec 17, 2015 0.0800 0.0800 0.0740 0.0740 6,200 -0.00(-1.33%)
Dec 16, 2015 0.0800 0.0800 0.0747 0.0750 81,417 -0.01(-6.25%)
Dec 15, 2015 0.0755 0.0800 0.0755 0.0800 51,080 +0.01(+7.96%)
Dec 11, 2015 0.0741 0.0741 0.0741 0 -0.01(-14.83%)
Dec 10, 2015 0.0820 0.0890 0.0800 0.0870 37,950 +0.01(+17.57%)
Dec 09, 2015 0.0755 0.0755 0.0740 0.0740 17,500 -0.00(-0.67%)
Dec 08, 2015 0.0755 0.0755 0.0745 0.0745 6,610 +0.00(+0.54%)
Dec 07, 2015 0.0759 0.0759 0.0741 0.0741 600 -0.01(-13.84%)
Dec 04, 2015 0.0890 0.0890 0.0860 0.0860 13,500 -0.00(-2.93%)
Dec 03, 2015 0.0887 0.0890 0.0850 0.0886 37,820 +0.00(+4.11%)
Dec 02, 2015 0.0890 0.0890 0.0851 0.0851 27,350 +0.01(+15.00%)
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.