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 (%)
Aug 31, 2015 0.1151 0.1300 0.1151 0.1161 61,070 +0.00(+0.87%)
Aug 28, 2015 0.1190 0.1300 0.1150 0.1151 68,102 +0.01(+9.62%)
Aug 27, 2015 0.1299 0.1299 0.1050 0.1050 25,900 +0.00(+5.00%)
Aug 26, 2015 0.0969 0.1000 0.0950 0.1000 13,100 +0.00(+0.10%)
Aug 25, 2015 0.0910 0.0999 0.0910 0.0999 10,100 +0.01(+10.88%)
Aug 24, 2015 0.1050 0.1050 0.0701 0.0901 30,733 -0.02(-15.79%)
Aug 21, 2015 0.1100 0.1200 0.0272 0.1070 169,953 -0.01(-7.76%)
Aug 20, 2015 0.1000 0.1199 0.1000 0.1160 27,600 +0.01(+5.55%)
Aug 19, 2015 0.1001 0.1199 0.1000 0.1099 110,528 -0.01(-4.43%)
Aug 18, 2015 0.0900 0.1150 0.0900 0.1150 216,618 +0.02(+16.86%)
Aug 17, 2015 0.1000 0.1000 0.0850 0.0984 75,812 -0.00(-1.49%)
Aug 14, 2015 0.0925 0.0999 0.0925 0.0999 12,572 +0.00(+0.00%)
Aug 13, 2015 0.1003 0.1100 0.0901 0.0999 71,400 -0.02(-13.13%)
Aug 12, 2015 0.1001 0.1200 0.1001 0.1150 95,668 -0.02(-17.27%)
Aug 11, 2015 0.1390 0.1390 0.1390 0.1390 7,500 -0.01(-4.14%)
Aug 10, 2015 0.1181 0.1450 0.1181 0.1450 1,195 +0.03(+20.93%)
Aug 07, 2015 0.1100 0.1349 0.0901 0.1199 124,312 +0.00(+1.70%)
Aug 06, 2015 0.1151 0.1200 0.1100 0.1179 109,700 -0.00(-1.75%)
Aug 05, 2015 0.1290 0.1290 0.1195 0.1200 27,970 -0.00(-2.44%)
Aug 04, 2015 0.1400 0.1400 0.1101 0.1230 140,641 -0.02(-15.17%)
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.