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: 2:42 PM EDT, May 10, 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, 2020 0.0146 0.0178 0.0146 0.0178 21,600 +0.00(+2.30%)
Jul 30, 2020 0.0175 0.0175 0.0174 0.0174 24,500 -0.00(-0.57%)
Jul 29, 2020 0.0159 0.0198 0.0151 0.0175 21,925 -0.00(-2.78%)
Jul 28, 2020 0.0200 0.0200 0.0175 0.0180 73,030 +0.00(+0.00%)
Jul 27, 2020 0.0214 0.0214 0.0180 0.0180 42,272 +0.00(+2.27%)
Jul 24, 2020 0.0200 0.0200 0.0175 0.0176 64,900 -0.00(-12.00%)
Jul 23, 2020 0.0200 0.0200 0.0200 0.0200 10,580 +0.00(+5.26%)
Jul 22, 2020 0.0190 0.0200 0.0181 0.0190 60,703 +0.00(+0.53%)
Jul 21, 2020 0.0183 0.0189 0.0183 0.0189 3,200 +0.00(+7.39%)
Jul 20, 2020 0.0188 0.0189 0.0176 0.0176 68,300 -0.00(-6.88%)
Jul 17, 2020 0.0183 0.0189 0.0180 0.0189 33,900 +0.00(+0.00%)
Jul 16, 2020 0.0189 0.0189 0.0175 0.0189 61,050 +0.00(+0.00%)
Jul 15, 2020 0.0190 0.0190 0.0189 0.0189 21,178 +0.00(+0.00%)
Jul 14, 2020 0.0179 0.0190 0.0175 0.0189 62,000 -0.00(-0.53%)
Jul 13, 2020 0.0190 0.0190 0.0180 0.0190 64,005 +0.00(+5.56%)
Jul 10, 2020 0.0180 0.0180 0.0172 0.0180 55,300 +0.00(+5.88%)
Jul 09, 2020 0.0127 0.0199 0.0127 0.0170 108,176 +0.00(+21.43%)
Jul 08, 2020 0.0146 0.0148 0.0125 0.0140 279,162 -0.00(-4.76%)
Jul 07, 2020 0.0130 0.0155 0.0130 0.0147 498,122 +0.00(+12.21%)
Jul 06, 2020 0.0174 0.0174 0.0101 0.0131 2,004,186 -0.00(-22.94%)
Jul 02, 2020 0.0140 0.0174 0.0140 0.0170 125,800 -0.00(-5.03%)
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.