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: 3:55 PM EDT, May 17, 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 29, 2016 0.1030 0.1060 0.1000 0.1060 65,650 +0.00(+0.00%)
Apr 28, 2016 0.1060 0.1060 0.1060 0.1060 14,300 +0.00(+0.00%)
Apr 27, 2016 0.1050 0.1060 0.1050 0.1060 76,375 -0.00(-3.64%)
Apr 26, 2016 0.1050 0.1100 0.1050 0.1100 62,205 +0.01(+9.89%)
Apr 25, 2016 0.1100 0.1100 0.1000 0.1001 32,435 -0.01(-6.45%)
Apr 22, 2016 0.1050 0.1070 0.1034 0.1070 13,627 +0.01(+12.63%)
Apr 21, 2016 0.0950 0.1100 0.0950 0.0950 34,157 +0.00(+0.00%)
Apr 20, 2016 0.1100 0.1100 0.0950 0.0950 24,307 +0.00(+0.00%)
Apr 19, 2016 0.1100 0.1100 0.0950 0.0950 14,200 -0.01(-13.64%)
Apr 18, 2016 0.1060 0.1100 0.0920 0.1100 33,333 +0.00(+0.00%)
Apr 15, 2016 0.1100 0.1100 0.1060 0.1100 20,893 +0.00(+0.00%)
Apr 14, 2016 0.0910 0.1250 0.0910 0.1100 56,221 -0.01(-4.35%)
Apr 13, 2016 0.1070 0.1150 0.0841 0.1150 63,338 +0.01(+6.98%)
Apr 12, 2016 0.0700 0.1100 0.0700 0.1075 102,361 +0.01(+15.59%)
Apr 11, 2016 0.0940 0.0940 0.0801 0.0930 147,173 +0.00(+3.33%)
Apr 08, 2016 0.0900 0.0940 0.0800 0.0900 84,124 +0.00(+0.00%)
Apr 07, 2016 0.0701 0.0900 0.0701 0.0900 92,537 +0.02(+28.39%)
Apr 06, 2016 0.1149 0.1149 0.0701 0.0701 107,518 -0.03(-30.59%)
Apr 05, 2016 0.1134 0.1500 0.1000 0.1010 444,967 -0.02(-18.55%)
Apr 04, 2016 0.1200 0.1250 0.1100 0.1240 456,899 +0.01(+13.76%)
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.