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: 2:05 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 0.0480 0.0539 0.0480 0.0535 54,738 +0.01(+11.48%)
Mar 30, 2015 0.0538 0.0540 0.0480 0.0480 195,204 -0.00(-5.88%)
Mar 27, 2015 0.0539 0.0539 0.0510 0.0510 47,300 -0.00(-5.38%)
Mar 26, 2015 0.0500 0.0590 0.0480 0.0539 175,240 +0.00(+7.80%)
Mar 25, 2015 0.0510 0.0510 0.0480 0.0500 162,830 -0.00(-1.96%)
Mar 24, 2015 0.0600 0.0600 0.0508 0.0510 50,300 -0.01(-12.37%)
Mar 23, 2015 0.0422 0.0590 0.0422 0.0582 274,353 +0.02(+45.50%)
Mar 20, 2015 0.0450 0.0450 0.0400 0.0400 95,133 -0.00(-10.91%)
Mar 19, 2015 0.0400 0.0449 0.0400 0.0449 2,548 +0.00(+12.25%)
Mar 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+10.80%)
Mar 13, 2015 0.0361 0.0361 0.0361 0 -0.00(-7.44%)
Mar 12, 2015 0.0360 0.0390 0.0360 0.0390 30,999 +0.00(+0.00%)
Mar 11, 2015 0.0388 0.0390 0.0388 0.0390 4,000 -0.00(-4.20%)
Mar 10, 2015 0.0409 0.0409 0.0407 0.0407 25,449 +0.00(+1.78%)
Mar 09, 2015 0.0419 0.0419 0.0400 0.0400 111,050 -0.00(-0.25%)
Mar 06, 2015 0.0450 0.0450 0.0401 0.0401 113,624 -0.00(-4.75%)
Mar 05, 2015 0.0420 0.0421 0.0420 0.0421 8,800 +0.00(+0.00%)
Mar 04, 2015 0.0421 0.0421 0.0421 0.0421 3,000 -0.00(-6.24%)
Mar 03, 2015 0.0450 0.0450 0.0421 0.0449 55,600 -0.00(-0.22%)
Mar 02, 2015 0.0460 0.0460 0.0450 0.0450 67,023 -0.00(-2.39%)
Feb 27, 2015 0.0480 0.0480 0.0461 0.0461 79,000 +0.00(+0.00%)
Feb 26, 2015 0.0514 0.0520 0.0461 0.0461 36,658 -0.01(-16.18%)
Feb 25, 2015 0.0550 0.0580 0.0462 0.0550 95,063 -0.00(-5.85%)
Feb 24, 2015 0.0500 0.0584 0.0451 0.0584 33,000 +0.00(+8.39%)
Feb 23, 2015 0.0450 0.0600 0.0450 0.0539 133,501 +0.01(+14.93%)
Feb 20, 2015 0.0497 0.0500 0.0460 0.0469 90,313 -0.00(-6.20%)
Feb 19, 2015 0.0500 0.0500 0.0461 0.0500 12,800 +0.00(+0.00%)
Feb 18, 2015 0.0500 0.0500 0.0496 0.0500 25,000 +0.00(+0.00%)
Feb 17, 2015 0.0471 0.0500 0.0470 0.0500 50,553 +0.00(+6.16%)
Feb 13, 2015 0.0471 0.0471 0.0471 0 -0.00(-3.88%)
Feb 12, 2015 0.0500 0.0500 0.0471 0.0490 52,919 +0.00(+4.26%)
Feb 11, 2015 0.0470 0.0500 0.0470 0.0470 13,481 -0.00(-6.00%)
Feb 10, 2015 0.0470 0.0500 0.0470 0.0500 7,000 -0.00(-0.20%)
Feb 09, 2015 0.0501 0.0501 0.0500 0.0501 68,100 +0.00(+7.51%)
Feb 06, 2015 0.0451 0.0510 0.0451 0.0466 34,149 -0.01(-21.02%)
Feb 05, 2015 0.0590 0.0590 0.0590 0.0590 36,400 -0.00(-1.67%)
Feb 04, 2015 0.0510 0.0600 0.0510 0.0600 5,400 +0.01(+17.65%)
Feb 03, 2015 0.0600 0.0600 0.0502 0.0510 35,550 -0.01(-15.00%)
Feb 02, 2015 0.0600 0.0600 0.0580 0.0600 42,999 +0.00(+1.69%)
Jan 30, 2015 0.0406 0.0590 0.0406 0.0590 11,548 +0.00(+0.00%)
Jan 29, 2015 0.0590 0.0590 0.0590 0.0590 3,480 +0.00(+7.27%)
Jan 28, 2015 0.0550 0.0551 0.0550 0.0550 48,100 +0.00(+0.00%)
Jan 27, 2015 0.0550 0.0550 0.0550 0.0550 2,628 +0.00(+0.00%)
Jan 26, 2015 0.0490 0.0550 0.0462 0.0550 36,000 +0.00(+7.84%)
Jan 23, 2015 0.0500 0.0510 0.0500 0.0510 50,200 +0.00(+2.00%)
Jan 22, 2015 0.0409 0.0500 0.0409 0.0500 21,000 -0.00(-7.41%)
Jan 21, 2015 0.0540 0.0540 0.0540 0.0540 9,100 -0.00(-6.74%)
Jan 20, 2015 0.0560 0.0579 0.0460 0.0579 148,200 -0.00(-1.70%)
Jan 16, 2015 0.0589 0.0589 0.0589 0 -0.00(-0.17%)
Jan 15, 2015 0.0411 0.0590 0.0411 0.0590 3,100 +0.02(+46.04%)
Jan 14, 2015 0.0571 0.0580 0.0404 0.0404 23,162 -0.02(-31.53%)
Jan 13, 2015 0.0590 0 +0.00(+1.90%)
Jan 12, 2015 0.0567 0.0580 0.0567 0.0579 7,572 -0.00(-1.70%)
Jan 09, 2015 0.0521 0.0589 0.0521 0.0589 33,000 -0.00(-0.17%)
Jan 08, 2015 0.0590 0.0590 0.0590 0.0590 33,332 +0.01(+18.00%)
Jan 07, 2015 0.0500 0.0560 0.0500 0.0500 158,117 +0.01(+25.00%)
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.