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: 3:55 PM EDT, May 17, 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 (%)
Sep 30, 2021 0.0150 0.0165 0.0138 0.0141 2,404,242 -0.00(-6.62%)
Sep 29, 2021 0.0131 0.0151 0.0129 0.0151 1,397,700 +0.00(+16.15%)
Sep 28, 2021 0.0108 0.0130 0.0107 0.0130 1,935,992 +0.00(+20.37%)
Sep 27, 2021 0.0090 0.0108 0.0086 0.0108 5,915,366 +0.00(+25.58%)
Sep 24, 2021 0.0083 0.0087 0.0078 0.0086 4,485,128 +0.00(+3.61%)
Sep 23, 2021 0.0093 0.0093 0.0080 0.0083 1,392,722 -0.00(-11.70%)
Sep 22, 2021 0.0083 0.0095 0.0075 0.0094 3,566,565 +0.00(+13.25%)
Sep 21, 2021 0.0090 0.0090 0.0076 0.0083 1,365,775 -0.00(-7.78%)
Sep 20, 2021 0.0090 0.0090 0.0082 0.0090 387,927 +0.00(+9.76%)
Sep 17, 2021 0.0084 0.0090 0.0079 0.0082 135,330 -0.00(-3.53%)
Sep 16, 2021 0.0086 0.0090 0.0082 0.0085 165,866 +0.00(+0.00%)
Sep 15, 2021 0.0083 0.0090 0.0083 0.0085 148,200 -0.00(-1.16%)
Sep 14, 2021 0.0088 0.0090 0.0081 0.0086 790,069 -0.00(-4.44%)
Sep 13, 2021 0.0090 0.0090 0.0078 0.0090 758,626 +0.00(+4.65%)
Sep 10, 2021 0.0090 0.0090 0.0086 0.0086 250,361 -0.00(-4.44%)
Sep 09, 2021 0.0099 0.0091 0.0082 0.0090 1,430,863 -0.00(-9.09%)
Sep 08, 2021 0.0120 0.0120 0.0077 0.0099 2,234,835 -0.00(-11.61%)
Sep 07, 2021 0.0120 0.0120 0.0112 0.0112 292,099 +0.00(+2.75%)
Sep 03, 2021 0.0104 0.0109 0.0100 0.0109 74,000 +0.00(+2.83%)
Sep 02, 2021 0.0106 0.0114 0.0100 0.0106 270,169 -0.00(-7.83%)
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.