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 (%)
Dec 30, 2022 0.0018 0.0019 0.0016 0.0017 9,714,963 -0.00(-5.56%)
Dec 29, 2022 0.0020 0.0021 0.0017 0.0018 13,456,983 -0.00(-10.00%)
Dec 28, 2022 0.0022 0.0022 0.0017 0.0020 31,521,200 +0.00(+0.00%)
Dec 27, 2022 0.0029 0.0033 0.0020 0.0020 34,392,680 -0.00(-33.33%)
Dec 23, 2022 0.0028 0.0037 0.0022 0.0030 90,209,720 +0.00(+3.45%)
Dec 22, 2022 0.0020 0.0035 0.0015 0.0029 93,218,024 +0.00(+45.00%)
Dec 21, 2022 0.0013 0.0022 0.0013 0.0020 93,931,248 +0.00(+53.85%)
Dec 20, 2022 0.0011 0.0017 0.0010 0.0013 54,967,168 +0.00(+18.18%)
Dec 19, 2022 0.0012 0.0013 0.0010 0.0011 22,365,472 -0.00(-21.43%)
Dec 16, 2022 0.0010 0.0016 0.0010 0.0014 69,038,560 +0.00(+40.00%)
Dec 15, 2022 0.0011 0.0011 0.0010 0.0010 24,867,512 -0.00(-9.09%)
Dec 14, 2022 0.0011 0.0011 0.0010 0.0011 5,012,122 +0.00(+0.00%)
Dec 13, 2022 0.0010 0.0011 0.0009 0.0011 7,289,293 +0.00(+0.00%)
Dec 12, 2022 0.0010 0.0011 0.0009 0.0011 16,073,275 +0.00(+10.00%)
Dec 09, 2022 0.0011 0.0011 0.0009 0.0010 9,205,312 -0.00(-9.09%)
Dec 08, 2022 0.0011 0.0011 0.0009 0.0011 10,341,553 +0.00(+0.00%)
Dec 07, 2022 0.0010 0.0011 0.0009 0.0011 8,204,500 +0.00(+0.00%)
Dec 06, 2022 0.0011 0.0011 0.0010 0.0011 13,911,839 +0.00(+0.00%)
Dec 05, 2022 0.0011 0.0013 0.0010 0.0011 48,887,380 -0.00(-15.38%)
Dec 02, 2022 0.0010 0.0016 0.0009 0.0013 97,800,648 +0.00(+30.00%)
Dec 01, 2022 0.0009 0.0010 0.0009 0.0010 1,405,500 +0.00(+0.00%)
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%)
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.