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 (%)
May 29, 2020	0.0263	0.0263	0.0257	0.0257	14,500	+0.00(+8.44%)
May 28, 2020	0.0219	0.0289	0.0219	0.0237	176,300	+0.00(+16.75%)
May 27, 2020	0.0260	0.0260	0.0200	0.0203	36,900	-0.00(-12.50%)
May 26, 2020	0.0262	0.0262	0.0232	0.0232	155,160	+0.00(+0.43%)
May 22, 2020	0.0257	0.0257	0.0231	0.0231	41,200	+0.00(+2.67%)
May 21, 2020	0.0230	0.0284	0.0200	0.0225	191,827	-0.00(-2.17%)
May 20, 2020	0.0290	0.0290	0.0225	0.0230	26,300	+0.00(+2.22%)
May 19, 2020	0.0300	0.0300	0.0221	0.0225	318,587	-0.01(-25.00%)
May 18, 2020	0.0173	0.0300	0.0173	0.0300	499,042	+0.01(+82.93%)
May 15, 2020	0.0160	0.0178	0.0149	0.0164	713,400	+0.00(+5.13%)
May 14, 2020	0.0140	0.0159	0.0140	0.0156	196,073	+0.00(+17.29%)
May 13, 2020	0.0141	0.0141	0.0129	0.0133	237,065	-0.00(-6.99%)
May 12, 2020	0.0159	0.0159	0.0130	0.0143	171,675	+0.00(+2.14%)
May 11, 2020	0.0170	0.0170	0.0131	0.0140	162,308	-0.00(-19.54%)
May 08, 2020	0.0119	0.0175	0.0116	0.0174	702,000	+0.01(+59.63%)
May 07, 2020	0.0120	0.0120	0.0109	0.0109	47,300	-0.00(-9.17%)
May 06, 2020	0.0120	0.0120	0.0104	0.0120	315,599	+0.00(+0.00%)
May 05, 2020	0.0115	0.0120	0.0115	0.0120	68,600	+0.00(+0.00%)
May 04, 2020	0.0101	0.0120	0.0101	0.0120	188,626	-0.00(-6.25%)

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.