Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.0698	0.0700	0.0511	0.0700	19,800	+0.00(+0.29%)
May 30, 2019	0.0419	0.0758	0.0419	0.0698	103,208	-0.00(-0.29%)
May 29, 2019	0.0743	0.0750	0.0700	0.0700	75,000	+0.00(+0.00%)
May 28, 2019	0.0700	0.0700	0.0601	0.0700	34,800	+0.00(+0.00%)
May 24, 2019	0.0651	0.0700	0.0651	0.0700	9,800	+0.00(+0.14%)
May 23, 2019		0.0699	0.0699	0.0699	21	+0.00(+0.00%)
May 22, 2019	0.0698	0.0700	0.0550	0.0699	240,390	+0.00(+0.00%)
May 20, 2019		0.0699	0.0699	0.0699	0	+0.00(+3.56%)
May 17, 2019	0.0658	0.0700	0.0650	0.0675	20,600	+0.00(+0.90%)
May 16, 2019	0.0576	0.0669	0.0575	0.0669	125,285	+0.00(+4.86%)
May 15, 2019		0.0638	0.0638	0.0638	75	+0.00(+0.00%)
May 14, 2019	0.0637	0.0700	0.0576	0.0638	12,079	+0.00(+0.00%)
May 13, 2019	0.0700	0.0700	0.0638	0.0638	1,250	-0.01(-8.86%)
May 10, 2019	0.0700	0.0700	0.0700	0.0700	1,500	+0.01(+12.00%)
May 09, 2019	0.0700	0.0700	0.0550	0.0625	12,700	-0.01(-10.71%)
May 08, 2019	0.0680	0.0700	0.0680	0.0700	23,318	+0.00(+0.00%)
May 07, 2019	0.0750	0.0750	0.0700	0.0700	10,207	-0.00(-4.76%)
May 06, 2019	0.0580	0.0735	0.0580	0.0735	1,185	-0.00(-1.61%)
May 03, 2019	0.0750	0.0750	0.0550	0.0747	19,000	+0.00(+6.71%)

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.