Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		0.0700	0.0700	0.0700	0	-0.00(-0.71%)
Dec 29, 2016	0.0780	0.0790	0.0705	0.0705	50,793	-0.00(-6.00%)
Dec 28, 2016	0.0780	0.0780	0.0750	0.0750	11,300	+0.01(+13.64%)
Dec 27, 2016	0.0729	0.0729	0.0652	0.0660	12,800	+0.00(+1.07%)
Dec 23, 2016		0.0653	0.0653	0.0653	0	+0.00(+0.00%)
Dec 22, 2016	0.0653	0.0653	0.0653	0.0653	800	-0.00(-6.71%)
Dec 21, 2016	0.0700	0.0700	0.0700	0.0700	8,000	-0.00(-6.67%)
Dec 20, 2016	0.0652	0.0750	0.0652	0.0750	64,743	+0.01(+15.03%)
Dec 19, 2016	0.0652	0.0652	0.0652	0.0652	1,100	+0.00(+0.31%)
Dec 16, 2016	0.0790	0.0790	0.0650	0.0650	4,752	-0.01(-17.72%)
Dec 15, 2016	0.0830	0.0830	0.0600	0.0790	134,700	-0.00(-4.82%)
Dec 14, 2016	0.0888	0.0888	0.0830	0.0830	9,683	-0.01(-13.36%)
Dec 13, 2016	0.0880	0.0958	0.0880	0.0958	170,878	+0.00(+0.00%)
Dec 12, 2016	0.0990	0.0990	0.0850	0.0958	91,461	-0.00(-3.13%)
Dec 09, 2016	0.0790	0.0989	0.0790	0.0989	91,567	+0.02(+30.13%)
Dec 08, 2016	0.0700	0.0760	0.0700	0.0760	20,575	-0.01(-11.71%)
Dec 07, 2016	0.0861	0.0861	0.0861	0.0861	700	+0.02(+21.24%)
Dec 06, 2016	0.0650	0.1000	0.0650	0.0710	21,220	-0.01(-15.48%)
Dec 02, 2016		0.0840	0.0840	0.0840	0	+0.02(+40.00%)

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.