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 (%)
May 31, 2022 0.0065 0.0065 0.0060 0.0061 126,912 +0.00(+1.67%)
May 27, 2022 0.0066 0.0066 0.0058 0.0060 641,860 -0.00(-7.69%)
May 26, 2022 0.0065 0.0065 0.0065 0.0065 60,902 +0.00(+3.17%)
May 25, 2022 0.0061 0.0063 0.0061 0.0063 100,209 +0.00(+14.55%)
May 24, 2022 0.0062 0.0069 0.0055 0.0055 261,589 -0.00(-6.78%)
May 23, 2022 0.0055 0.0059 0.0055 0.0059 28,389 +0.00(+7.27%)
May 20, 2022 0.0058 0.0060 0.0045 0.0055 3,247,833 -0.00(-5.17%)
May 19, 2022 0.0069 0.0070 0.0058 0.0058 262,280 -0.00(-10.77%)
May 18, 2022 0.0070 0.0070 0.0054 0.0065 762,993 +0.00(+8.33%)
May 17, 2022 0.0061 0.0061 0.0060 0.0060 489,000 +0.00(+3.45%)
May 16, 2022 0.0065 0.0065 0.0055 0.0058 5,891,740 -0.00(-12.12%)
May 13, 2022 0.0066 0.0070 0.0066 0.0066 521,000 +0.00(+1.54%)
May 12, 2022 0.0068 0.0070 0.0065 0.0065 3,953,592 +0.00(+4.84%)
May 11, 2022 0.0079 0.0085 0.0062 0.0062 1,298,088 -0.00(-24.39%)
May 09, 2022 0.0082 2 -0.00(-3.53%)
May 06, 2022 0.0084 0.0085 0.0073 0.0085 1,803,900 +0.00(+6.25%)
May 05, 2022 0.0080 0.0080 0.0075 0.0080 629,225 -0.00(-3.61%)
May 04, 2022 0.0094 0.0094 0.0082 0.0083 723,569 -0.00(-11.70%)
May 03, 2022 0.0082 0.0095 0.0082 0.0094 48,700 +0.00(+14.63%)
May 02, 2022 0.0095 0.0095 0.0082 0.0082 1,148,050 -0.00(-5.75%)
Apr 29, 2022 0.0091 0.0095 0.0086 0.0087 42,549 -0.00(-8.42%)
Apr 28, 2022 0.0089 0.0095 0.0089 0.0095 106,301 +0.00(+10.47%)
Apr 27, 2022 0.0085 0.0086 0.0082 0.0086 14,750 +0.00(+0.00%)
Apr 26, 2022 0.0090 0.0090 0.0086 0.0086 398,700 +0.00(+0.00%)
Apr 25, 2022 0.0094 0.0094 0.0082 0.0086 46,931 -0.00(-8.51%)
Apr 22, 2022 0.0094 0.0094 0.0094 0.0094 3,660 +0.00(+6.82%)
Apr 21, 2022 0.0081 0.0093 0.0081 0.0088 18,850 -0.00(-6.38%)
Apr 20, 2022 0.0080 0.0095 0.0080 0.0094 96,750 +0.00(+17.50%)
Apr 19, 2022 0.0086 0.0091 0.0080 0.0080 740,116 -0.00(-8.05%)
Apr 18, 2022 0.0087 0.0100 0.0085 0.0087 820,224 -0.00(-5.43%)
Apr 14, 2022 0.0098 0.0098 0.0092 0.0092 107,092 +0.00(+0.00%)
Apr 13, 2022 0.0093 0.0099 0.0092 0.0092 100,759 +0.00(+6.98%)
Apr 12, 2022 0.0086 0.0087 0.0086 0.0086 130,000 +0.00(+0.00%)
Apr 11, 2022 0.0090 0.0090 0.0086 0.0086 65,000 -0.00(-12.24%)
Apr 08, 2022 0.0100 0.0100 0.0093 0.0098 560,700 +0.00(+13.95%)
Apr 07, 2022 0.0086 0.0086 0.0086 0.0086 60,505 +0.00(+0.00%)
Apr 06, 2022 0.0099 0.0099 0.0086 0.0086 105,040 -0.00(-12.24%)
Apr 05, 2022 0.0098 0.0098 0.0098 0.0098 25,510 +0.00(+8.89%)
Apr 04, 2022 0.0093 0.0100 0.0090 0.0090 283,600 -0.00(-3.23%)
Apr 01, 2022 0.0089 0.0093 0.0085 0.0093 22,301 +0.00(+5.68%)
Mar 31, 2022 0.0100 0.0100 0.0085 0.0088 341,940 -0.00(-9.28%)
Mar 30, 2022 0.0090 0.0100 0.0085 0.0097 1,046,867 +0.00(+12.79%)
Mar 29, 2022 0.0083 0.0086 0.0083 0.0086 131,000 +0.00(+0.00%)
Mar 28, 2022 0.0086 0.0086 0.0078 0.0086 171,622 +0.00(+0.00%)
Mar 25, 2022 0.0090 0.0092 0.0081 0.0086 977,990 -0.00(-4.44%)
Mar 24, 2022 0.0093 0.0093 0.0085 0.0090 32,301 -0.00(-2.17%)
Mar 23, 2022 0.0090 0.0092 0.0090 0.0092 7,700 +0.00(+2.22%)
Mar 22, 2022 0.0090 0.0094 0.0090 0.0090 140,669 -0.00(-3.23%)
Mar 21, 2022 0.0094 0.0100 0.0080 0.0093 902,749 -0.00(-1.06%)
Mar 18, 2022 0.0078 0.0094 0.0077 0.0094 415,722 +0.00(+20.51%)
Mar 17, 2022 0.0078 0.0078 0.0072 0.0078 550,004 +0.00(+9.86%)
Mar 16, 2022 0.0075 0.0078 0.0070 0.0071 1,866,603 -0.00(-2.74%)
Mar 15, 2022 0.0087 0.0087 0.0061 0.0073 4,736,418 -0.00(-14.12%)
Mar 14, 2022 0.0088 0.0088 0.0085 0.0085 704,397 -0.00(-1.16%)
Mar 11, 2022 0.0090 0.0090 0.0085 0.0086 1,896,089 +0.00(+2.38%)
Mar 10, 2022 0.0090 0.0090 0.0084 0.0084 2,886,652 -0.00(-6.67%)
Mar 09, 2022 0.0089 0.0094 0.0085 0.0090 1,492,333 +0.00(+1.12%)
Mar 08, 2022 0.0095 0.0095 0.0086 0.0089 3,703,334 +0.00(+1.14%)
Mar 07, 2022 0.0098 0.0100 0.0088 0.0088 2,241,384 -0.00(-11.11%)
Mar 04, 2022 0.0099 0.0099 0.0099 0.0099 75,055 +0.00(+1.02%)
Mar 03, 2022 0.0098 0.0099 0.0095 0.0098 171,056 +0.00(+0.00%)
Mar 02, 2022 0.0100 0.0100 0.0090 0.0098 77,977 +0.00(+0.00%)
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.