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: 3:39 PM EDT, May 8, 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 (%)
Jul 31, 2013 0.3300 0.3300 0.3300 0.3300 2,500 -0.00(-0.45%)
Jul 30, 2013 0.3300 0.3315 0.3300 0.3315 2,454 -0.01(-2.50%)
Jul 29, 2013 0.3400 0.3450 0.3350 0.3400 46,800 +0.00(+0.00%)
Jul 26, 2013 0.3020 0.3400 0.3020 0.3400 18,850 +0.04(+12.58%)
Jul 25, 2013 0.3020 0.3200 0.3020 0.3020 7,450 -0.02(-5.63%)
Jul 24, 2013 0.3200 0.3200 0.3200 0.3200 500 +0.02(+4.92%)
Jul 23, 2013 0.3010 0.3050 0.3000 0.3050 80,175 -0.01(-1.61%)
Jul 22, 2013 0.3100 0.3300 0.3100 0.3100 20,925 -0.01(-3.13%)
Jul 19, 2013 0.3300 0.3300 0.3010 0.3200 30,000 -0.01(-3.03%)
Jul 18, 2013 0.3200 0.3400 0.3100 0.3300 58,150 +0.01(+3.13%)
Jul 17, 2013 0.3300 0.3320 0.3150 0.3200 88,000 -0.01(-3.61%)
Jul 16, 2013 0.3600 0.3600 0.3320 0.3320 50,810 -0.01(-2.35%)
Jul 15, 2013 0.3400 0.3400 0.3400 0.3400 35,576 +0.00(+0.00%)
Jul 12, 2013 0.3600 0.3600 0.3400 0.3400 54,175 -0.02(-6.85%)
Jul 11, 2013 0.3900 0.3900 0.3600 0.3650 54,677 -0.02(-3.95%)
Jul 10, 2013 0.3400 0.3800 0.3400 0.3800 99,450 +0.04(+11.76%)
Jul 09, 2013 0.3200 0.3400 0.3200 0.3400 667 +0.02(+6.25%)
Jul 08, 2013 0.3200 0.3200 0.3000 0.3200 12,623 +0.02(+6.67%)
Jul 05, 2013 0.3100 0.3200 0.3000 0.3000 60,450 +0.04(+17.65%)
Jul 03, 2013 0.2660 0.2660 0.2550 0.2550 8,000 -0.04(-15.00%)
Jul 02, 2013 0.2700 0.3100 0.2700 0.3000 11,550 +0.03(+11.11%)
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.