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: 12:17 PM EDT, May 9, 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 (%)
Jul 31, 2014 0.1500 0.1600 0.1400 0.1600 201,418 +0.02(+14.20%)
Jul 30, 2014 0.1550 0.1550 0.1391 0.1401 127,536 -0.01(-6.22%)
Jul 29, 2014 0.1430 0.1494 0.1372 0.1494 519,681 +0.00(+1.01%)
Jul 28, 2014 0.1440 0.1499 0.1330 0.1479 154,757 +0.00(+0.61%)
Jul 25, 2014 0.1362 0.1470 0.1330 0.1470 57,600 +0.01(+7.93%)
Jul 24, 2014 0.1485 0.1485 0.1357 0.1362 59,560 -0.01(-6.07%)
Jul 23, 2014 0.1495 0.1495 0.1400 0.1450 51,785 -0.00(-3.01%)
Jul 22, 2014 0.1495 0.1495 0.1324 0.1495 109,850 +0.01(+6.79%)
Jul 21, 2014 0.1301 0.1599 0.1301 0.1400 93,601 -0.02(-11.39%)
Jul 18, 2014 0.1600 0.1600 0.1580 0.1580 18,312 -0.00(-1.25%)
Jul 17, 2014 0.1590 0.1700 0.1500 0.1600 56,536 +0.00(+0.00%)
Jul 16, 2014 0.1650 0.1664 0.1590 0.1600 92,879 +0.00(+0.00%)
Jul 15, 2014 0.1748 0.1748 0.1315 0.1600 75,697 -0.01(-8.52%)
Jul 14, 2014 0.1600 0.1749 0.1202 0.1749 81,104 +0.01(+9.31%)
Jul 11, 2014 0.1600 0.1600 0.1500 0.1600 13,348 +0.00(+1.59%)
Jul 10, 2014 0.1588 0.1588 0.1575 0.1575 12,000 -0.00(-0.82%)
Jul 09, 2014 0.1600 0.1600 0.1571 0.1588 122,451 -0.00(-0.75%)
Jul 08, 2014 0.1800 0.1800 0.1500 0.1600 49,743 +0.01(+6.67%)
Jul 07, 2014 0.1350 0.1516 0.1350 0.1500 44,745 +0.03(+25.00%)
Jul 03, 2014 0.1200 0.1200 0.1200 0 -0.03(-19.46%)
Jul 02, 2014 0.1300 0.1500 0.1192 0.1490 184,979 +0.03(+21.34%)
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.