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: 3:28 PM EDT, May 3, 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 (%)
Feb 28, 2017 0.0913 0.1000 0.0850 0.0850 194,500 -0.01(-11.13%)
Feb 27, 2017 0.1101 0.1101 0.0956 0.0956 21,286 -0.02(-14.98%)
Feb 24, 2017 0.1189 0.1189 0.1125 0.1125 12,500 -0.00(-0.09%)
Feb 23, 2017 0.1150 0.1297 0.1125 0.1126 152,392 -0.00(-2.09%)
Feb 22, 2017 0.1150 0.1150 0.1000 0.1150 51,970 -0.00(-2.21%)
Feb 21, 2017 0.1030 0.1176 0.1030 0.1176 6,000 +0.01(+10.59%)
Feb 17, 2017 0.1063 0.1063 0.1063 0 +0.00(+1.28%)
Feb 16, 2017 0.1050 0.1140 0.1050 0.1050 36,431 +0.01(+5.74%)
Feb 15, 2017 0.1100 0.1100 0.0680 0.0993 129,499 -0.01(-9.81%)
Feb 14, 2017 0.1297 0.1297 0.1101 0.1101 61,407 -0.01(-10.49%)
Feb 13, 2017 0.1200 0.1230 0.1101 0.1230 133,557 +0.00(+2.50%)
Feb 10, 2017 0.1197 0.1200 0.1062 0.1200 20,768 +0.01(+9.09%)
Feb 09, 2017 0.1192 0.1192 0.0900 0.1100 86,941 -0.01(-7.95%)
Feb 08, 2017 0.1000 0.1195 0.1000 0.1195 30,193 +0.02(+19.50%)
Feb 07, 2017 0.0950 0.1197 0.0950 0.1000 69,781 +0.00(+0.00%)
Feb 06, 2017 0.0880 0.1100 0.0850 0.1000 259,733 +0.02(+25.00%)
Feb 03, 2017 0.0790 0.0825 0.0720 0.0800 174,720 +0.01(+7.45%)
Feb 02, 2017 0.0745 0.0745 0.0745 0.0745 8,280 +0.00(+0.61%)
Feb 01, 2017 0.0700 0.0750 0.0700 0.0740 119,338 +0.01(+10.28%)
Jan 31, 2017 0.0653 0.0671 0.0653 0.0671 46,107 +0.00(+0.30%)
Jan 30, 2017 0.0750 0.0750 0.0652 0.0669 41,540 +0.00(+2.76%)
Jan 27, 2017 0.0709 0.0749 0.0651 0.0651 100,535 -0.00(-6.87%)
Jan 26, 2017 0.0715 0.0718 0.0680 0.0699 76,964 -0.00(-4.25%)
Jan 25, 2017 0.0803 0.0803 0.0730 0.0730 7,775 -0.02(-18.89%)
Jan 24, 2017 0.0751 0.0975 0.0740 0.0900 127,250 +0.02(+28.57%)
Jan 23, 2017 0.0734 0.0734 0.0700 0.0700 4,436 +0.00(+4.48%)
Jan 19, 2017 0.0670 0.0670 0.0670 0 -0.00(-4.29%)
Jan 18, 2017 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Jan 17, 2017 0.0700 0.0700 0.0700 0.0700 101,000 +0.00(+0.00%)
Jan 13, 2017 0.0700 0.0700 0.0700 0 -0.00(-3.17%)
Jan 12, 2017 0.0723 0.0723 0.0723 0.0723 2,000 +0.01(+7.90%)
Jan 10, 2017 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Jan 09, 2017 0.0670 0.0715 0.0670 0.0670 14,600 -0.01(-13.87%)
Jan 06, 2017 0.0671 0.0778 0.0671 0.0778 2,500 +0.01(+14.82%)
Jan 05, 2017 0.0680 0.0700 0.0650 0.0678 136,873 +0.00(+1.12%)
Jan 04, 2017 0.0670 0.0670 0.0670 0.0670 1,800 +0.00(+2.45%)
Jan 03, 2017 0.0652 0.0654 0.0652 0.0654 3,272 -0.00(-6.57%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 -0.00(-0.71%)
Dec 29, 2016 0.0780 0.0790 0.0705 0.0705 50,793 -0.00(-6.00%)
Dec 28, 2016 0.0780 0.0780 0.0750 0.0750 11,300 +0.01(+13.64%)
Dec 27, 2016 0.0729 0.0729 0.0652 0.0660 12,800 +0.00(+1.07%)
Dec 23, 2016 0.0653 0.0653 0.0653 0 +0.00(+0.00%)
Dec 22, 2016 0.0653 0.0653 0.0653 0.0653 800 -0.00(-6.71%)
Dec 21, 2016 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Dec 20, 2016 0.0652 0.0750 0.0652 0.0750 64,743 +0.01(+15.03%)
Dec 19, 2016 0.0652 0.0652 0.0652 0.0652 1,100 +0.00(+0.31%)
Dec 16, 2016 0.0790 0.0790 0.0650 0.0650 4,752 -0.01(-17.72%)
Dec 15, 2016 0.0830 0.0830 0.0600 0.0790 134,700 -0.00(-4.82%)
Dec 14, 2016 0.0888 0.0888 0.0830 0.0830 9,683 -0.01(-13.36%)
Dec 13, 2016 0.0880 0.0958 0.0880 0.0958 170,878 +0.00(+0.00%)
Dec 12, 2016 0.0990 0.0990 0.0850 0.0958 91,461 -0.00(-3.13%)
Dec 09, 2016 0.0790 0.0989 0.0790 0.0989 91,567 +0.02(+30.13%)
Dec 08, 2016 0.0700 0.0760 0.0700 0.0760 20,575 -0.01(-11.71%)
Dec 07, 2016 0.0861 0.0861 0.0861 0.0861 700 +0.02(+21.24%)
Dec 06, 2016 0.0650 0.1000 0.0650 0.0710 21,220 -0.01(-15.48%)
Dec 02, 2016 0.0840 0.0840 0.0840 0 +0.02(+40.00%)
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.