Indicators

Smartmetric Inc (OP: SMME )

0.0003 +0.0001 (+50.00%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	0.0120	0.0126	0.0105	0.0107	723,000	-0.00(-10.83%)
Jan 30, 2020	0.0118	0.0126	0.0105	0.0120	551,868	+0.00(+11.11%)
Jan 29, 2020	0.0115	0.0115	0.0100	0.0108	874,450	-0.00(-6.09%)
Jan 28, 2020	0.0120	0.0120	0.0103	0.0115	197,092	-0.00(-4.17%)
Jan 27, 2020	0.0120	0.0120	0.0113	0.0120	116,329	+0.00(+0.00%)
Jan 23, 2020		0.0120	0.0120	0.0120	0	-0.00(-4.00%)
Jan 22, 2020	0.0113	0.0125	0.0112	0.0125	224,281	+0.00(+5.04%)
Jan 21, 2020	0.0112	0.0120	0.0112	0.0119	260,509	+0.00(+2.59%)
Jan 17, 2020	0.0120	0.0120	0.0113	0.0116	213,100	+0.00(+8.41%)
Jan 16, 2020	0.0113	0.0120	0.0107	0.0107	316,658	-0.00(-8.55%)
Jan 15, 2020	0.0131	0.0131	0.0103	0.0117	416,832	+0.00(+0.86%)
Jan 14, 2020	0.0120	0.0129	0.0112	0.0116	309,505	+0.00(+3.57%)
Jan 13, 2020	0.0140	0.0170	0.0112	0.0112	617,722	-0.00(-20.00%)
Jan 10, 2020	0.0140	0.0190	0.0116	0.0140	558,300	+0.00(+16.67%)
Jan 09, 2020	0.0125	0.0150	0.0120	0.0120	379,148	-0.00(-20.00%)
Jan 08, 2020	0.0170	0.0170	0.0120	0.0150	320,402	-0.00(-11.76%)
Jan 07, 2020	0.0200	0.0220	0.0140	0.0170	390,681	-0.00(-22.02%)
Jan 06, 2020	0.0150	0.0220	0.0140	0.0218	106,439	-0.00(-0.91%)
Jan 03, 2020	0.0220	0.0220	0.0220	0.0220	3,100	+0.00(+18.92%)

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.