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: 2:05 PM EDT, Apr 26, 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, 2013 0.3300 0.3300 0.3300 0.3300 2,500 -0.00(-0.45%)
Jul 30, 2013 0.3300 0.3315 0.3300 0.3315 2,454 -0.01(-2.50%)
Jul 29, 2013 0.3400 0.3450 0.3350 0.3400 46,800 +0.00(+0.00%)
Jul 26, 2013 0.3020 0.3400 0.3020 0.3400 18,850 +0.04(+12.58%)
Jul 25, 2013 0.3020 0.3200 0.3020 0.3020 7,450 -0.02(-5.63%)
Jul 24, 2013 0.3200 0.3200 0.3200 0.3200 500 +0.02(+4.92%)
Jul 23, 2013 0.3010 0.3050 0.3000 0.3050 80,175 -0.01(-1.61%)
Jul 22, 2013 0.3100 0.3300 0.3100 0.3100 20,925 -0.01(-3.13%)
Jul 19, 2013 0.3300 0.3300 0.3010 0.3200 30,000 -0.01(-3.03%)
Jul 18, 2013 0.3200 0.3400 0.3100 0.3300 58,150 +0.01(+3.13%)
Jul 17, 2013 0.3300 0.3320 0.3150 0.3200 88,000 -0.01(-3.61%)
Jul 16, 2013 0.3600 0.3600 0.3320 0.3320 50,810 -0.01(-2.35%)
Jul 15, 2013 0.3400 0.3400 0.3400 0.3400 35,576 +0.00(+0.00%)
Jul 12, 2013 0.3600 0.3600 0.3400 0.3400 54,175 -0.02(-6.85%)
Jul 11, 2013 0.3900 0.3900 0.3600 0.3650 54,677 -0.02(-3.95%)
Jul 10, 2013 0.3400 0.3800 0.3400 0.3800 99,450 +0.04(+11.76%)
Jul 09, 2013 0.3200 0.3400 0.3200 0.3400 667 +0.02(+6.25%)
Jul 08, 2013 0.3200 0.3200 0.3000 0.3200 12,623 +0.02(+6.67%)
Jul 05, 2013 0.3100 0.3200 0.3000 0.3000 60,450 +0.04(+17.65%)
Jul 03, 2013 0.2660 0.2660 0.2550 0.2550 8,000 -0.04(-15.00%)
Jul 02, 2013 0.2700 0.3100 0.2700 0.3000 11,550 +0.03(+11.11%)
Jul 01, 2013 0.3000 0.3000 0.2700 0.2700 37,368 -0.05(-15.62%)
Jun 28, 2013 0.3200 0.3200 0.2700 0.3200 5,543 +0.00(+0.00%)
Jun 27, 2013 0.3290 0.3300 0.2580 0.3200 52,600 +0.00(+0.00%)
Jun 26, 2013 0.3700 0.3800 0.3100 0.3200 132,000 +0.00(+0.00%)
Jun 25, 2013 0.3010 0.3200 0.2200 0.3200 60,539 -0.02(-7.25%)
Jun 24, 2013 0.3500 0.3500 0.3410 0.3450 90,450 -0.03(-6.76%)
Jun 21, 2013 0.3750 0.3750 0.3500 0.3700 28,594 -0.01(-2.37%)
Jun 20, 2013 0.3900 0.3980 0.3500 0.3790 98,595 -0.00(-0.26%)
Jun 19, 2013 0.4000 0.4000 0.3700 0.3800 62,324 -0.02(-5.00%)
Jun 18, 2013 0.4000 0.4000 0.3900 0.4000 224,893 +0.01(+1.27%)
Jun 17, 2013 0.4000 0.4000 0.3750 0.3950 117,624 +0.01(+1.28%)
Jun 14, 2013 0.4300 0.4300 0.3700 0.3900 28,550 -0.04(-9.30%)
Jun 13, 2013 0.4000 0.4300 0.3800 0.4300 68,774 +0.03(+7.50%)
Jun 12, 2013 0.3700 0.4000 0.3500 0.4000 129,643 +0.00(+0.00%)
Jun 11, 2013 0.4100 0.4100 0.3700 0.4000 39,878 +0.00(+0.00%)
Jun 10, 2013 0.4000 0.4300 0.3900 0.4000 85,532 +0.01(+2.56%)
Jun 07, 2013 0.4000 0.4000 0.3850 0.3900 22,390 -0.01(-2.50%)
Jun 06, 2013 0.4000 0.4000 0.3800 0.4000 28,921 +0.00(+0.00%)
Jun 05, 2013 0.3800 0.4000 0.3800 0.4000 43,985 +0.00(+0.00%)
Jun 04, 2013 0.4800 0.4800 0.3110 0.4000 151,345 -0.05(-11.11%)
Jun 03, 2013 0.4600 0.4600 0.4000 0.4500 75,750 +0.01(+2.27%)
May 31, 2013 0.4500 0.4500 0.4000 0.4400 90,435 +0.01(+2.33%)
May 30, 2013 0.4600 0.4600 0.4300 0.4300 38,100 -0.04(-7.53%)
May 29, 2013 0.4650 0.4650 0.4650 0.4650 12,240 +0.00(+0.00%)
May 28, 2013 0.4700 0.4700 0.4400 0.4650 39,900 +0.03(+5.68%)
May 24, 2013 0.4600 0.4600 0.4400 0.4400 32,000 -0.01(-2.22%)
May 23, 2013 0.4400 0.4770 0.3770 0.4500 72,020 +0.01(+2.27%)
May 22, 2013 0.4600 0.4600 0.4400 0.4400 78,350 -0.02(-4.35%)
May 21, 2013 0.4400 0.4700 0.4200 0.4600 154,131 +0.04(+9.52%)
May 20, 2013 0.4100 0.4400 0.3800 0.4200 35,970 -0.01(-2.33%)
May 17, 2013 0.4500 0.4500 0.4300 0.4300 4,800 +0.00(+0.00%)
May 16, 2013 0.4598 0.4598 0.4000 0.4300 89,445 -0.01(-2.27%)
May 15, 2013 0.4400 0.4400 0.4400 0.4400 28,380 -0.01(-2.22%)
May 13, 2013 0.4500 0.4500 0.4200 0.4500 58,150 +0.00(+0.00%)
May 10, 2013 0.4000 0.4500 0.4000 0.4500 30,716 +0.05(+12.50%)
May 09, 2013 0.4500 0.4500 0.4000 0.4000 96,200 -0.03(-6.98%)
May 08, 2013 0.4400 0.4598 0.4300 0.4300 38,000 -0.03(-6.48%)
May 07, 2013 0.4550 0.4598 0.4500 0.4598 98,966 +0.00(+1.05%)
May 06, 2013 0.4000 0.4550 0.4000 0.4550 149,671 +0.05(+13.75%)
May 03, 2013 0.3400 0.4000 0.3970 0.4000 124,626 +0.00(+0.00%)
May 02, 2013 0.3200 0.4000 0.3200 0.4000 81,800 +0.02(+4.99%)
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.