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: 3:47 PM EDT, May 1, 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, 2022 0.0021 0.0024 0.0019 0.0024 10,501,730 +0.00(+4.35%)
Aug 30, 2022 0.0028 0.0028 0.0021 0.0023 8,696,689 -0.00(-4.17%)
Aug 29, 2022 0.0029 0.0030 0.0024 0.0024 4,421,688 -0.00(-7.69%)
Aug 26, 2022 0.0030 0.0030 0.0026 0.0026 1,996,000 -0.00(-13.33%)
Aug 25, 2022 0.0030 0.0030 0.0026 0.0030 2,121,043 +0.00(+15.38%)
Aug 24, 2022 0.0027 0.0027 0.0026 0.0026 1,906,910 -0.00(-3.70%)
Aug 23, 2022 0.0028 0.0030 0.0026 0.0027 2,662,485 -0.00(-3.57%)
Aug 22, 2022 0.0029 0.0029 0.0025 0.0028 2,201,589 +0.00(+3.70%)
Aug 19, 2022 0.0029 0.0029 0.0027 0.0027 1,473,751 -0.00(-3.57%)
Aug 18, 2022 0.0029 0.0030 0.0026 0.0028 778,651 -0.00(-6.67%)
Aug 17, 2022 0.0033 0.0033 0.0029 0.0030 4,454,877 +0.00(+7.14%)
Aug 16, 2022 0.0028 0.0033 0.0027 0.0028 944,083 +0.00(+0.00%)
Aug 15, 2022 0.0029 0.0031 0.0025 0.0028 3,412,909 +0.00(+7.69%)
Aug 12, 2022 0.0033 0.0033 0.0025 0.0026 5,820,389 -0.00(-16.13%)
Aug 11, 2022 0.0032 0.0035 0.0030 0.0031 3,540,277 -0.00(-8.82%)
Aug 10, 2022 0.0034 0.0035 0.0031 0.0034 6,481,261 +0.00(+0.00%)
Aug 09, 2022 0.0034 0.0036 0.0031 0.0034 4,120,040 -0.00(-2.86%)
Aug 08, 2022 0.0040 0.0040 0.0032 0.0035 4,528,300 -0.00(-2.78%)
Aug 05, 2022 0.0039 0.0040 0.0036 0.0036 3,217,040 -0.00(-7.69%)
Aug 04, 2022 0.0040 0.0040 0.0035 0.0039 1,680,481 -0.00(-2.50%)
Aug 03, 2022 0.0040 0.0041 0.0039 0.0040 874,864 +0.00(+5.26%)
Aug 02, 2022 0.0038 0.0040 0.0038 0.0038 1,040,181 -0.00(-5.00%)
Aug 01, 2022 0.0037 0.0041 0.0037 0.0040 767,875 +0.00(+5.26%)
Jul 29, 2022 0.0038 0.0042 0.0034 0.0038 5,405,789 +0.00(+2.70%)
Jul 28, 2022 0.0040 0.0040 0.0032 0.0037 8,112,228 -0.00(-2.63%)
Jul 27, 2022 0.0029 0.0045 0.0026 0.0038 21,166,416 +0.00(+31.03%)
Jul 26, 2022 0.0035 0.0038 0.0029 0.0029 42,897,496 -0.00(-9.38%)
Jul 25, 2022 0.0035 0.0036 0.0032 0.0032 4,640,228 -0.00(-3.03%)
Jul 22, 2022 0.0035 0.0040 0.0033 0.0033 5,599,815 -0.00(-5.71%)
Jul 21, 2022 0.0036 0.0040 0.0032 0.0035 10,110,304 -0.00(-2.78%)
Jul 20, 2022 0.0040 0.0043 0.0036 0.0036 15,313,489 -0.00(-7.69%)
Jul 19, 2022 0.0044 0.0045 0.0035 0.0039 16,685,636 -0.00(-11.36%)
Jul 18, 2022 0.0047 0.0048 0.0044 0.0044 7,689,792 -0.00(-6.38%)
Jul 15, 2022 0.0052 0.0052 0.0047 0.0047 2,492,468 -0.00(-9.62%)
Jul 14, 2022 0.0060 0.0060 0.0049 0.0052 10,421,014 +0.00(+0.00%)
Jul 13, 2022 0.0059 0.0064 0.0052 0.0052 4,468,242 -0.00(-11.86%)
Jul 12, 2022 0.0060 0.0065 0.0058 0.0059 2,569,539 +0.00(+3.51%)
Jul 11, 2022 0.0070 0.0070 0.0055 0.0057 5,002,237 -0.00(-12.31%)
Jul 08, 2022 0.0068 0.0072 0.0065 0.0065 1,250,405 -0.00(-4.41%)
Jul 07, 2022 0.0079 0.0080 0.0066 0.0068 5,507,058 -0.00(-15.00%)
Jul 06, 2022 0.0094 0.0094 0.0068 0.0080 1,901,600 -0.00(-14.89%)
Jul 05, 2022 0.0094 0.0097 0.0065 0.0094 314,767 +0.00(+0.00%)
Jul 01, 2022 0.0068 0.0095 0.0068 0.0094 681,875 +0.00(+42.42%)
Jun 30, 2022 0.0060 0.0066 0.0060 0.0066 245,938 +0.00(+1.54%)
Jun 29, 2022 0.0059 0.0071 0.0053 0.0065 2,800,090 -0.00(-4.41%)
Jun 28, 2022 0.0075 0.0075 0.0068 0.0068 256,770 -0.00(-9.33%)
Jun 27, 2022 0.0080 0.0080 0.0070 0.0075 1,017,274 +0.00(+4.17%)
Jun 24, 2022 0.0072 0.0078 0.0060 0.0072 972,000 -0.00(-15.29%)
Jun 23, 2022 0.0081 0.0090 0.0065 0.0085 1,243,774 +0.00(+6.25%)
Jun 22, 2022 0.0090 0.0090 0.0076 0.0080 4,940,318 -0.00(-11.11%)
Jun 21, 2022 0.0091 0.0095 0.0076 0.0090 4,794,669 +0.00(+9.76%)
Jun 17, 2022 0.0083 0.0083 0.0074 0.0082 830,000 -0.00(-8.89%)
Jun 16, 2022 0.0077 0.0090 0.0063 0.0090 3,218,404 +0.00(+0.00%)
Jun 15, 2022 0.0046 0.0097 0.0046 0.0090 1,157,866 +0.00(+66.67%)
Jun 14, 2022 0.0060 0.0072 0.0054 0.0054 1,348,843 -0.00(-6.90%)
Jun 13, 2022 0.0060 0.0066 0.0049 0.0058 1,173,864 +0.00(+18.37%)
Jun 10, 2022 0.0052 0.0060 0.0045 0.0049 5,653,893 -0.00(-3.92%)
Jun 09, 2022 0.0053 0.0056 0.0051 0.0051 3,709,489 -0.00(-7.27%)
Jun 08, 2022 0.0071 0.0071 0.0050 0.0055 3,206,960 -0.00(-17.91%)
Jun 07, 2022 0.0067 0.0067 0.0066 0.0067 2,000 +0.00(+0.00%)
Jun 06, 2022 0.0059 0.0067 0.0059 0.0067 126,721 +0.00(+11.67%)
Jun 03, 2022 0.0059 0.0060 0.0050 0.0060 2,012,608 +0.00(+3.45%)
Jun 02, 2022 0.0061 0.0061 0.0055 0.0058 2,101,592 -0.00(-3.33%)
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.