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: 3:47 PM EDT, May 1, 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, 2022 0.0100 0.0115 0.0091 0.0092 1,631,437 -0.00(-6.12%)
Feb 25, 2022 0.0099 0.0098 0.0090 0.0098 697,750 -0.00(-1.01%)
Feb 24, 2022 0.0095 0.0099 0.0080 0.0099 1,204,480 +0.00(+4.21%)
Feb 23, 2022 0.0090 0.0100 0.0085 0.0095 6,531,011 +0.00(+5.56%)
Feb 22, 2022 0.0110 0.0120 0.0088 0.0090 6,227,858 -0.00(-18.18%)
Feb 18, 2022 0.0110 0 -0.00(-25.68%)
Feb 17, 2022 0.0177 0.0177 0.0120 0.0148 3,220,430 -0.00(-10.84%)
Feb 16, 2022 0.0210 0.0225 0.0130 0.0166 1,590,296 -0.00(-17.41%)
Feb 15, 2022 0.0303 0.0319 0.0192 0.0201 2,266,768 -0.01(-33.44%)
Feb 14, 2022 0.0390 0.0400 0.0300 0.0302 1,137,091 -0.01(-21.56%)
Feb 11, 2022 0.0395 0.0460 0.0373 0.0385 2,224,384 +0.00(+2.67%)
Feb 10, 2022 0.0400 0.0435 0.0370 0.0375 756,575 -0.01(-14.77%)
Feb 09, 2022 0.0365 0.0445 0.0365 0.0440 1,511,558 +0.01(+20.55%)
Feb 08, 2022 0.0375 0.0385 0.0301 0.0365 1,302,774 +0.00(+7.99%)
Feb 07, 2022 0.0395 0.0415 0.0310 0.0338 2,849,411 +0.00(+9.03%)
Feb 04, 2022 0.0287 0.0390 0.0265 0.0310 2,523,364 +0.00(+1.64%)
Feb 03, 2022 0.0250 0.0320 0.0200 0.0305 2,362,684 +0.01(+22.00%)
Feb 02, 2022 0.0178 0.0266 0.0172 0.0250 2,659,848 +0.00(+11.11%)
Feb 01, 2022 0.0220 0.0233 0.0200 0.0225 641,366 +0.00(+2.27%)
Jan 31, 2022 0.0220 0.0240 0.0180 0.0220 615,894 -0.00(-2.22%)
Jan 28, 2022 0.0141 0.0236 0.0141 0.0225 3,684,086 +0.01(+66.67%)
Jan 27, 2022 0.0145 0.0147 0.0133 0.0135 827,090 -0.00(-6.90%)
Jan 26, 2022 0.0146 0.0147 0.0130 0.0145 1,655,760 -0.00(-1.36%)
Jan 25, 2022 0.0145 0.0148 0.0128 0.0147 1,900,275 -0.00(-1.34%)
Jan 24, 2022 0.0143 0.0175 0.0113 0.0149 4,984,485 +0.00(+4.20%)
Jan 21, 2022 0.0090 0.0170 0.0090 0.0143 15,704,339 +0.01(+64.37%)
Jan 20, 2022 0.0095 0.0097 0.0080 0.0087 2,422,054 -0.00(-10.31%)
Jan 19, 2022 0.0112 0.0130 0.0097 0.0097 768,290 -0.00(-22.40%)
Jan 18, 2022 0.0106 0.0135 0.0106 0.0125 356,900 +0.00(+13.64%)
Jan 14, 2022 0.0110 0 -0.00(-4.35%)
Jan 13, 2022 0.0134 0.0134 0.0101 0.0115 1,381,935 -0.00(-13.53%)
Jan 12, 2022 0.0130 0.0135 0.0130 0.0133 835,588 -0.00(-0.75%)
Jan 11, 2022 0.0135 0.0145 0.0130 0.0134 277,660 -0.00(-0.74%)
Jan 10, 2022 0.0139 0.0140 0.0133 0.0135 509,257 -0.00(-3.57%)
Jan 07, 2022 0.0150 0.0160 0.0140 0.0140 650,689 -0.00(-3.45%)
Jan 06, 2022 0.0137 0.0145 0.0133 0.0145 422,241 +0.00(+9.02%)
Jan 05, 2022 0.0133 0.0140 0.0126 0.0133 347,956 +0.00(+5.56%)
Jan 04, 2022 0.0140 0.0150 0.0120 0.0126 1,267,908 +0.00(+8.62%)
Jan 03, 2022 0.0072 0.0150 0.0072 0.0116 493,640 +0.00(+7.41%)
Dec 31, 2021 0.0104 0.0116 0.0104 0.0108 532,646 +0.00(+4.85%)
Dec 30, 2021 0.0082 0.0104 0.0082 0.0103 47,472 +0.00(+11.96%)
Dec 29, 2021 0.0098 0.0103 0.0081 0.0092 320,288 -0.00(-4.17%)
Dec 28, 2021 0.0090 0.0101 0.0090 0.0096 629,502 +0.00(+7.87%)
Dec 27, 2021 0.0083 0.0100 0.0077 0.0089 379,024 +0.00(+18.67%)
Dec 23, 2021 0.0100 0.0100 0.0075 0.0075 686,773 -0.00(-25.00%)
Dec 22, 2021 0.0104 0.0104 0.0083 0.0100 264,518 +0.00(+19.05%)
Dec 21, 2021 0.0100 0.0103 0.0072 0.0084 1,309,787 -0.00(-18.45%)
Dec 20, 2021 0.0082 0.0103 0.0072 0.0103 883,659 +0.00(+6.19%)
Dec 17, 2021 0.0099 0.0102 0.0089 0.0097 1,841,536 +0.00(+5.43%)
Dec 16, 2021 0.0095 0.0095 0.0092 0.0092 602,308 -0.00(-3.16%)
Dec 15, 2021 0.0086 0.0095 0.0086 0.0095 767,066 +0.00(+5.56%)
Dec 14, 2021 0.0093 0.0093 0.0090 0.0090 18,596 +0.00(+1.12%)
Dec 13, 2021 0.0089 0.0089 0.0089 0.0089 95,317 -0.00(-1.11%)
Dec 10, 2021 0.0093 0.0093 0.0089 0.0090 1,042,321 +0.00(+0.00%)
Dec 09, 2021 0.0084 0.0090 0.0083 0.0090 26,666 -0.00(-3.23%)
Dec 08, 2021 0.0095 0.0100 0.0082 0.0093 4,152,180 -0.00(-7.92%)
Dec 07, 2021 0.0098 0.0101 0.0098 0.0101 36,001 +0.00(+6.32%)
Dec 06, 2021 0.0091 0.0105 0.0091 0.0095 2,958,879 +0.00(+0.00%)
Dec 03, 2021 0.0105 0.0108 0.0095 0.0095 4,642,364 -0.00(-7.77%)
Dec 02, 2021 0.0103 0.0103 0.0103 0.0103 882 -0.00(-0.96%)
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.