Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartmetric Inc (OP: SMME )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 6, 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 (%)
Jun 30, 2021 0.0180 0.0180 0.0166 0.0166 406,539 -0.00(-3.49%)
Jun 29, 2021 0.0175 0.0179 0.0164 0.0172 188,863 +0.00(+0.58%)
Jun 28, 2021 0.0200 0.0200 0.0158 0.0171 133,624 -0.00(-5.00%)
Jun 25, 2021 0.0190 0.0190 0.0180 0.0180 14,900 -0.00(-9.55%)
Jun 24, 2021 0.0190 0.0200 0.0180 0.0199 55,578 -0.00(-0.50%)
Jun 23, 2021 0.0200 0.0200 0.0180 0.0200 197,194 +0.00(+0.50%)
Jun 22, 2021 0.0185 0.0199 0.0180 0.0199 431,000 +0.00(+11.80%)
Jun 21, 2021 0.0160 0.0184 0.0160 0.0178 1,227,907 +0.00(+9.20%)
Jun 18, 2021 0.0159 0.0163 0.0158 0.0163 17,224 +0.00(+0.62%)
Jun 17, 2021 0.0180 0.0180 0.0162 0.0162 323,177 -0.00(-8.99%)
Jun 16, 2021 0.0164 0.0185 0.0164 0.0178 167,537 +0.00(+3.49%)
Jun 15, 2021 0.0199 0.0200 0.0159 0.0172 48,054 -0.00(-9.47%)
Jun 14, 2021 0.0180 0.0190 0.0148 0.0190 547,018 +0.00(+2.15%)
Jun 11, 2021 0.0211 0.0211 0.0181 0.0186 346,056 -0.00(-6.53%)
Jun 10, 2021 0.0198 0.0212 0.0186 0.0199 81,585 +0.00(+0.51%)
Jun 09, 2021 0.0186 0.0212 0.0186 0.0198 52,071 -0.00(-5.71%)
Jun 08, 2021 0.0175 0.0244 0.0175 0.0210 153,603 -0.00(-15.32%)
Jun 07, 2021 0.0235 0.0250 0.0230 0.0248 151,383 +0.00(+7.83%)
Jun 04, 2021 0.0163 0.0240 0.0163 0.0230 33,086 -0.00(-9.45%)
Jun 03, 2021 0.0250 0.0254 0.0220 0.0254 5,484 -0.00(-6.62%)
Jun 02, 2021 0.0271 0.0272 0.0217 0.0272 82,544 +0.01(+23.08%)
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.