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: 9:30 AM 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 30, 2021 0.0246 0.0265 0.0229 0.0260 72,900 -0.00(-1.52%)
Apr 29, 2021 0.0247 0.0264 0.0247 0.0264 17,100 +0.00(+15.28%)
Apr 28, 2021 0.0245 0.0260 0.0229 0.0229 8,017 -0.00(-6.53%)
Apr 27, 2021 0.0211 0.0260 0.0211 0.0245 13,915 -0.00(-5.77%)
Apr 26, 2021 0.0263 0.0265 0.0220 0.0260 16,500 +0.00(+0.00%)
Apr 23, 2021 0.0265 0.0265 0.0240 0.0260 33,000 -0.00(-1.89%)
Apr 22, 2021 0.0260 0.0265 0.0220 0.0265 325,725 +0.00(+6.00%)
Apr 21, 2021 0.0258 0.0269 0.0250 0.0250 22,500 -0.00(-6.02%)
Apr 20, 2021 0.0235 0.0266 0.0235 0.0266 11,260 -0.00(-7.32%)
Apr 19, 2021 0.0292 0.0292 0.0235 0.0287 69,686 -0.00(-1.03%)
Apr 16, 2021 0.0319 0.0320 0.0290 0.0290 22,300 +0.00(+0.69%)
Apr 15, 2021 0.0286 0.0295 0.0282 0.0288 6,998 -0.00(-2.70%)
Apr 14, 2021 0.0350 0.0350 0.0296 0.0296 28,270 -0.00(-1.66%)
Apr 13, 2021 0.0300 0.0325 0.0299 0.0301 466,101 +0.00(+5.24%)
Apr 12, 2021 0.0285 0.0310 0.0285 0.0286 91,525 -0.00(-12.00%)
Apr 09, 2021 0.0285 0.0325 0.0285 0.0325 3,800 +0.00(+4.84%)
Apr 08, 2021 0.0327 0.0327 0.0283 0.0310 23,169 +0.00(+9.93%)
Apr 07, 2021 0.0290 0.0305 0.0280 0.0282 32,960 -0.00(-2.76%)
Apr 06, 2021 0.0330 0.0330 0.0290 0.0290 1,420 -0.00(-1.02%)
Apr 05, 2021 0.0370 0.0370 0.0270 0.0293 23,440 -0.00(-12.28%)
Apr 01, 2021 0.0330 0.0369 0.0231 0.0334 24,100 +0.00(+6.37%)
Mar 31, 2021 0.0262 0.0314 0.0230 0.0314 1,241,256 +0.01(+42.08%)
Mar 30, 2021 0.0275 0.0276 0.0221 0.0221 600,504 -0.01(-19.93%)
Mar 29, 2021 0.0300 0.0324 0.0276 0.0276 359,491 -0.00(-12.38%)
Mar 26, 2021 0.0250 0.0367 0.0238 0.0315 959,200 +0.00(+9.38%)
Mar 25, 2021 0.0300 0.0308 0.0211 0.0288 564,643 -0.00(-2.70%)
Mar 24, 2021 0.0301 0.0312 0.0295 0.0296 287,144 -0.00(-1.99%)
Mar 23, 2021 0.0322 0.0322 0.0265 0.0302 279,175 -0.00(-8.48%)
Mar 22, 2021 0.0350 0.0350 0.0330 0.0330 273,085 -0.00(-5.71%)
Mar 19, 2021 0.0374 0.0412 0.0331 0.0350 39,200 +0.00(+2.94%)
Mar 18, 2021 0.0358 0.0378 0.0340 0.0340 74,963 -0.00(-9.09%)
Mar 17, 2021 0.0359 0.0374 0.0343 0.0374 30,447 -0.00(-0.27%)
Mar 16, 2021 0.0340 0.0390 0.0340 0.0375 26,300 +0.00(+4.17%)
Mar 15, 2021 0.0400 0.0428 0.0332 0.0360 46,810 -0.01(-15.89%)
Mar 12, 2021 0.0324 0.0450 0.0324 0.0428 219,200 +0.01(+32.10%)
Mar 11, 2021 0.0324 0.0327 0.0318 0.0324 102,156 -0.00(-0.92%)
Mar 10, 2021 0.0328 0.0359 0.0320 0.0327 96,219 -0.00(-0.91%)
Mar 09, 2021 0.0313 0.0340 0.0313 0.0330 10,399 -0.00(-5.71%)
Mar 08, 2021 0.0331 0.0370 0.0312 0.0350 215,199 +0.00(+1.45%)
Mar 05, 2021 0.0310 0.0347 0.0310 0.0345 74,900 -0.00(-1.15%)
Mar 04, 2021 0.0388 0.0388 0.0320 0.0349 345,058 -0.00(-0.29%)
Mar 03, 2021 0.0350 0.0360 0.0310 0.0350 97,615 -0.00(-3.85%)
Mar 02, 2021 0.0385 0.0385 0.0350 0.0364 69,875 -0.00(-6.91%)
Mar 01, 2021 0.0449 0.0449 0.0352 0.0391 214,089 -0.00(-6.90%)
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.