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 (%)
Dec 31, 2021 0.0104 0.0116 0.0104 0.0108 532,646 +0.00(+4.85%)
Dec 30, 2021 0.0082 0.0104 0.0082 0.0103 47,472 +0.00(+11.96%)
Dec 29, 2021 0.0098 0.0103 0.0081 0.0092 320,288 -0.00(-4.17%)
Dec 28, 2021 0.0090 0.0101 0.0090 0.0096 629,502 +0.00(+7.87%)
Dec 27, 2021 0.0083 0.0100 0.0077 0.0089 379,024 +0.00(+18.67%)
Dec 23, 2021 0.0100 0.0100 0.0075 0.0075 686,773 -0.00(-25.00%)
Dec 22, 2021 0.0104 0.0104 0.0083 0.0100 264,518 +0.00(+19.05%)
Dec 21, 2021 0.0100 0.0103 0.0072 0.0084 1,309,787 -0.00(-18.45%)
Dec 20, 2021 0.0082 0.0103 0.0072 0.0103 883,659 +0.00(+6.19%)
Dec 17, 2021 0.0099 0.0102 0.0089 0.0097 1,841,536 +0.00(+5.43%)
Dec 16, 2021 0.0095 0.0095 0.0092 0.0092 602,308 -0.00(-3.16%)
Dec 15, 2021 0.0086 0.0095 0.0086 0.0095 767,066 +0.00(+5.56%)
Dec 14, 2021 0.0093 0.0093 0.0090 0.0090 18,596 +0.00(+1.12%)
Dec 13, 2021 0.0089 0.0089 0.0089 0.0089 95,317 -0.00(-1.11%)
Dec 10, 2021 0.0093 0.0093 0.0089 0.0090 1,042,321 +0.00(+0.00%)
Dec 09, 2021 0.0084 0.0090 0.0083 0.0090 26,666 -0.00(-3.23%)
Dec 08, 2021 0.0095 0.0100 0.0082 0.0093 4,152,180 -0.00(-7.92%)
Dec 07, 2021 0.0098 0.0101 0.0098 0.0101 36,001 +0.00(+6.32%)
Dec 06, 2021 0.0091 0.0105 0.0091 0.0095 2,958,879 +0.00(+0.00%)
Dec 03, 2021 0.0105 0.0108 0.0095 0.0095 4,642,364 -0.00(-7.77%)
Dec 02, 2021 0.0103 0.0103 0.0103 0.0103 882 -0.00(-0.96%)
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.