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: 12:17 PM EDT, May 9, 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 (%)
Mar 31, 2021 0.0262 0.0314 0.0230 0.0314 1,241,256 +0.01(+42.08%)
Mar 30, 2021 0.0275 0.0276 0.0221 0.0221 600,504 -0.01(-19.93%)
Mar 29, 2021 0.0300 0.0324 0.0276 0.0276 359,491 -0.00(-12.38%)
Mar 26, 2021 0.0250 0.0367 0.0238 0.0315 959,200 +0.00(+9.38%)
Mar 25, 2021 0.0300 0.0308 0.0211 0.0288 564,643 -0.00(-2.70%)
Mar 24, 2021 0.0301 0.0312 0.0295 0.0296 287,144 -0.00(-1.99%)
Mar 23, 2021 0.0322 0.0322 0.0265 0.0302 279,175 -0.00(-8.48%)
Mar 22, 2021 0.0350 0.0350 0.0330 0.0330 273,085 -0.00(-5.71%)
Mar 19, 2021 0.0374 0.0412 0.0331 0.0350 39,200 +0.00(+2.94%)
Mar 18, 2021 0.0358 0.0378 0.0340 0.0340 74,963 -0.00(-9.09%)
Mar 17, 2021 0.0359 0.0374 0.0343 0.0374 30,447 -0.00(-0.27%)
Mar 16, 2021 0.0340 0.0390 0.0340 0.0375 26,300 +0.00(+4.17%)
Mar 15, 2021 0.0400 0.0428 0.0332 0.0360 46,810 -0.01(-15.89%)
Mar 12, 2021 0.0324 0.0450 0.0324 0.0428 219,200 +0.01(+32.10%)
Mar 11, 2021 0.0324 0.0327 0.0318 0.0324 102,156 -0.00(-0.92%)
Mar 10, 2021 0.0328 0.0359 0.0320 0.0327 96,219 -0.00(-0.91%)
Mar 09, 2021 0.0313 0.0340 0.0313 0.0330 10,399 -0.00(-5.71%)
Mar 08, 2021 0.0331 0.0370 0.0312 0.0350 215,199 +0.00(+1.45%)
Mar 05, 2021 0.0310 0.0347 0.0310 0.0345 74,900 -0.00(-1.15%)
Mar 04, 2021 0.0388 0.0388 0.0320 0.0349 345,058 -0.00(-0.29%)
Mar 03, 2021 0.0350 0.0360 0.0310 0.0350 97,615 -0.00(-3.85%)
Mar 02, 2021 0.0385 0.0385 0.0350 0.0364 69,875 -0.00(-6.91%)
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.