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: 1:06 PM EDT, May 2, 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 (%)
Apr 28, 2017 0.0610 0.0808 0.0610 0.0800 250,045 +0.01(+14.29%)
Apr 27, 2017 0.0659 0.0740 0.0611 0.0700 213,000 +0.00(+0.00%)
Apr 26, 2017 0.0700 0.0700 0.0700 0.0700 26,475 +0.00(+0.00%)
Apr 25, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 24, 2017 0.0730 0.0730 0.0699 0.0700 8,000 +0.01(+10.24%)
Apr 21, 2017 0.0720 0.0720 0.0635 0.0635 110,500 -0.01(-11.81%)
Apr 20, 2017 0.0720 0.0720 0.0720 0.0720 10,000 +0.00(+2.86%)
Apr 19, 2017 0.0700 0.0700 0.0700 0.0700 72,951 +0.00(+0.00%)
Apr 18, 2017 0.0700 0.0790 0.0700 0.0700 92,600 +0.00(+0.00%)
Apr 17, 2017 0.0700 0.0700 0.0700 0.0700 12,500 +0.00(+0.00%)
Apr 13, 2017 0.0650 0.0700 0.0650 0.0700 15,901 +0.01(+11.11%)
Apr 12, 2017 0.0630 0.0630 0.0630 0.0630 20,000 +0.00(+2.44%)
Apr 11, 2017 0.0563 0.0635 0.0500 0.0615 223,093 +0.00(+3.36%)
Apr 10, 2017 0.0634 0.0649 0.0595 0.0595 122,880 -0.01(-19.59%)
Apr 07, 2017 0.0650 0.0740 0.0631 0.0740 70,204 -0.00(-0.80%)
Apr 05, 2017 0.0746 0.0746 0.0746 0 +0.00(+1.36%)
Apr 04, 2017 0.0736 0.0736 0.0628 0.0736 7,210 -0.00(-3.16%)
Apr 03, 2017 0.0800 0.0804 0.0760 0.0760 50,000 +0.00(+1.33%)
Mar 31, 2017 0.0750 0.0750 0.0749 0.0750 14,100 -0.00(-1.32%)
Mar 30, 2017 0.0602 0.0809 0.0555 0.0760 241,348 +0.01(+24.59%)
Mar 29, 2017 0.0695 0.0695 0.0610 0.0610 100,000 -0.01(-12.86%)
Mar 28, 2017 0.0620 0.0700 0.0611 0.0700 293,202 -0.00(-2.37%)
Mar 27, 2017 0.0800 0.0800 0.0716 0.0717 40,180 -0.00(-0.42%)
Mar 24, 2017 0.0716 0.0730 0.0716 0.0720 23,500 -0.00(-4.00%)
Mar 23, 2017 0.0750 0.0750 0.0750 0.0750 5,929 +0.00(+4.17%)
Mar 22, 2017 0.0750 0.0750 0.0720 0.0720 36,100 -0.01(-7.10%)
Mar 21, 2017 0.0750 0.0775 0.0720 0.0775 92,700 +0.00(+3.33%)
Mar 20, 2017 0.0800 0.0800 0.0750 0.0750 112,750 +0.00(+0.00%)
Mar 17, 2017 0.0770 0.0770 0.0750 0.0750 29,656 -0.00(-2.47%)
Mar 16, 2017 0.0850 0.0850 0.0721 0.0769 316,724 -0.00(-2.66%)
Mar 15, 2017 0.0789 0.0790 0.0789 0.0790 6,300 +0.00(+5.33%)
Mar 14, 2017 0.0740 0.0750 0.0720 0.0750 40,826 +0.00(+0.00%)
Mar 13, 2017 0.0750 0.0800 0.0750 0.0750 68,000 +0.00(+0.94%)
Mar 10, 2017 0.0751 0.0780 0.0725 0.0743 145,633 -0.01(-6.78%)
Mar 09, 2017 0.0850 0.0850 0.0750 0.0797 182,257 -0.00(-3.39%)
Mar 08, 2017 0.0800 0.0860 0.0751 0.0825 400,451 -0.00(-3.51%)
Mar 07, 2017 0.0800 0.0858 0.0750 0.0855 159,079 +0.01(+6.88%)
Mar 06, 2017 0.0790 0.0840 0.0790 0.0800 49,099 +0.00(+0.13%)
Mar 03, 2017 0.0800 0.0800 0.0799 0.0799 4,750 -0.00(-0.13%)
Mar 02, 2017 0.0750 0.0860 0.0750 0.0800 52,845 +0.01(+6.67%)
Mar 01, 2017 0.0901 0.0910 0.0700 0.0750 121,048 -0.01(-11.76%)
Feb 28, 2017 0.0913 0.1000 0.0850 0.0850 194,500 -0.01(-11.13%)
Feb 27, 2017 0.1101 0.1101 0.0956 0.0956 21,286 -0.02(-14.98%)
Feb 24, 2017 0.1189 0.1189 0.1125 0.1125 12,500 -0.00(-0.09%)
Feb 23, 2017 0.1150 0.1297 0.1125 0.1126 152,392 -0.00(-2.09%)
Feb 22, 2017 0.1150 0.1150 0.1000 0.1150 51,970 -0.00(-2.21%)
Feb 21, 2017 0.1030 0.1176 0.1030 0.1176 6,000 +0.01(+10.59%)
Feb 17, 2017 0.1063 0.1063 0.1063 0 +0.00(+1.28%)
Feb 16, 2017 0.1050 0.1140 0.1050 0.1050 36,431 +0.01(+5.74%)
Feb 15, 2017 0.1100 0.1100 0.0680 0.0993 129,499 -0.01(-9.81%)
Feb 14, 2017 0.1297 0.1297 0.1101 0.1101 61,407 -0.01(-10.49%)
Feb 13, 2017 0.1200 0.1230 0.1101 0.1230 133,557 +0.00(+2.50%)
Feb 10, 2017 0.1197 0.1200 0.1062 0.1200 20,768 +0.01(+9.09%)
Feb 09, 2017 0.1192 0.1192 0.0900 0.1100 86,941 -0.01(-7.95%)
Feb 08, 2017 0.1000 0.1195 0.1000 0.1195 30,193 +0.02(+19.50%)
Feb 07, 2017 0.0950 0.1197 0.0950 0.1000 69,781 +0.00(+0.00%)
Feb 06, 2017 0.0880 0.1100 0.0850 0.1000 259,733 +0.02(+25.00%)
Feb 03, 2017 0.0790 0.0825 0.0720 0.0800 174,720 +0.01(+7.45%)
Feb 02, 2017 0.0745 0.0745 0.0745 0.0745 8,280 +0.00(+0.61%)
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.