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 (%)
Apr 29, 2022	0.0091	0.0095	0.0086	0.0087	42,549	-0.00(-8.42%)
Apr 28, 2022	0.0089	0.0095	0.0089	0.0095	106,301	+0.00(+10.47%)
Apr 27, 2022	0.0085	0.0086	0.0082	0.0086	14,750	+0.00(+0.00%)
Apr 26, 2022	0.0090	0.0090	0.0086	0.0086	398,700	+0.00(+0.00%)
Apr 25, 2022	0.0094	0.0094	0.0082	0.0086	46,931	-0.00(-8.51%)
Apr 22, 2022	0.0094	0.0094	0.0094	0.0094	3,660	+0.00(+6.82%)
Apr 21, 2022	0.0081	0.0093	0.0081	0.0088	18,850	-0.00(-6.38%)
Apr 20, 2022	0.0080	0.0095	0.0080	0.0094	96,750	+0.00(+17.50%)
Apr 19, 2022	0.0086	0.0091	0.0080	0.0080	740,116	-0.00(-8.05%)
Apr 18, 2022	0.0087	0.0100	0.0085	0.0087	820,224	-0.00(-5.43%)
Apr 14, 2022	0.0098	0.0098	0.0092	0.0092	107,092	+0.00(+0.00%)
Apr 13, 2022	0.0093	0.0099	0.0092	0.0092	100,759	+0.00(+6.98%)
Apr 12, 2022	0.0086	0.0087	0.0086	0.0086	130,000	+0.00(+0.00%)
Apr 11, 2022	0.0090	0.0090	0.0086	0.0086	65,000	-0.00(-12.24%)
Apr 08, 2022	0.0100	0.0100	0.0093	0.0098	560,700	+0.00(+13.95%)
Apr 07, 2022	0.0086	0.0086	0.0086	0.0086	60,505	+0.00(+0.00%)
Apr 06, 2022	0.0099	0.0099	0.0086	0.0086	105,040	-0.00(-12.24%)
Apr 05, 2022	0.0098	0.0098	0.0098	0.0098	25,510	+0.00(+8.89%)
Apr 04, 2022	0.0093	0.0100	0.0090	0.0090	283,600	-0.00(-3.23%)

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.