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 (%)
Feb 26, 2021	0.0360	0.0448	0.0353	0.0420	99,400	+0.01(+19.32%)
Feb 25, 2021	0.0400	0.0402	0.0351	0.0352	236,293	-0.00(-12.00%)
Feb 24, 2021	0.0411	0.0475	0.0382	0.0400	211,371	-0.00(-2.20%)
Feb 23, 2021	0.0386	0.0449	0.0350	0.0409	553,193	-0.00(-3.08%)
Feb 22, 2021	0.0445	0.0450	0.0371	0.0422	292,493	-0.00(-6.22%)
Feb 19, 2021	0.0400	0.0450	0.0360	0.0450	418,600	+0.01(+28.57%)
Feb 18, 2021	0.0370	0.0460	0.0350	0.0350	166,657	-0.00(-3.05%)
Feb 17, 2021	0.0328	0.0440	0.0328	0.0361	130,589	-0.01(-17.95%)
Feb 16, 2021	0.0306	0.0450	0.0276	0.0440	580,780	+0.00(+0.00%)
Feb 12, 2021	0.0450	0.0450	0.0306	0.0440	872,500	-0.00(-2.22%)
Feb 11, 2021	0.0498	0.0510	0.0407	0.0450	558,168	-0.01(-11.42%)
Feb 10, 2021	0.0519	0.0600	0.0410	0.0508	300,347	-0.00(-3.24%)
Feb 09, 2021	0.0490	0.0630	0.0420	0.0525	846,826	-0.00(-1.32%)
Feb 08, 2021	0.0350	0.0532	0.0350	0.0532	1,411,426	+0.02(+56.47%)
Feb 05, 2021	0.0300	0.0350	0.0276	0.0340	1,396,700	+0.01(+21.00%)
Feb 04, 2021	0.0240	0.0329	0.0240	0.0281	847,606	+0.00(+12.85%)
Feb 03, 2021	0.0235	0.0249	0.0230	0.0249	212,630	+0.00(+3.75%)
Feb 02, 2021	0.0290	0.0290	0.0230	0.0240	154,830	+0.00(+1.27%)

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.