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, 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%)

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.