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 (%)
Aug 31, 2015 0.1151 0.1300 0.1151 0.1161 61,070 +0.00(+0.87%)
Aug 28, 2015 0.1190 0.1300 0.1150 0.1151 68,102 +0.01(+9.62%)
Aug 27, 2015 0.1299 0.1299 0.1050 0.1050 25,900 +0.00(+5.00%)
Aug 26, 2015 0.0969 0.1000 0.0950 0.1000 13,100 +0.00(+0.10%)
Aug 25, 2015 0.0910 0.0999 0.0910 0.0999 10,100 +0.01(+10.88%)
Aug 24, 2015 0.1050 0.1050 0.0701 0.0901 30,733 -0.02(-15.79%)
Aug 21, 2015 0.1100 0.1200 0.0272 0.1070 169,953 -0.01(-7.76%)
Aug 20, 2015 0.1000 0.1199 0.1000 0.1160 27,600 +0.01(+5.55%)
Aug 19, 2015 0.1001 0.1199 0.1000 0.1099 110,528 -0.01(-4.43%)
Aug 18, 2015 0.0900 0.1150 0.0900 0.1150 216,618 +0.02(+16.86%)
Aug 17, 2015 0.1000 0.1000 0.0850 0.0984 75,812 -0.00(-1.49%)
Aug 14, 2015 0.0925 0.0999 0.0925 0.0999 12,572 +0.00(+0.00%)
Aug 13, 2015 0.1003 0.1100 0.0901 0.0999 71,400 -0.02(-13.13%)
Aug 12, 2015 0.1001 0.1200 0.1001 0.1150 95,668 -0.02(-17.27%)
Aug 11, 2015 0.1390 0.1390 0.1390 0.1390 7,500 -0.01(-4.14%)
Aug 10, 2015 0.1181 0.1450 0.1181 0.1450 1,195 +0.03(+20.93%)
Aug 07, 2015 0.1100 0.1349 0.0901 0.1199 124,312 +0.00(+1.70%)
Aug 06, 2015 0.1151 0.1200 0.1100 0.1179 109,700 -0.00(-1.75%)
Aug 05, 2015 0.1290 0.1290 0.1195 0.1200 27,970 -0.00(-2.44%)
Aug 04, 2015 0.1400 0.1400 0.1101 0.1230 140,641 -0.02(-15.17%)
Aug 03, 2015 0.1500 0.1500 0.1420 0.1450 36,915 -0.01(-3.33%)
Jul 31, 2015 0.1490 0.1500 0.1351 0.1500 58,942 +0.01(+6.69%)
Jul 30, 2015 0.1400 0.1500 0.1400 0.1406 93,400 -0.00(-3.03%)
Jul 29, 2015 0.1450 0.1450 0.1440 0.1450 4,800 +0.00(+0.00%)
Jul 28, 2015 0.1450 0.1450 0.1221 0.1450 31,650 -0.01(-3.33%)
Jul 27, 2015 0.1512 0.1512 0.1400 0.1500 39,784 +0.01(+8.70%)
Jul 24, 2015 0.1300 0.1399 0.1285 0.1380 48,000 +0.00(+2.22%)
Jul 23, 2015 0.1537 0.1537 0.1350 0.1350 57,380 -0.01(-6.90%)
Jul 22, 2015 0.1450 0.1450 0.1450 0.1450 68,555 +0.00(+3.57%)
Jul 21, 2015 0.1400 0.1400 0.1385 0.1400 103,416 +0.02(+14.66%)
Jul 20, 2015 0.1400 0.1400 0.1221 0.1221 109,817 -0.01(-9.76%)
Jul 17, 2015 0.1449 0.1449 0.1353 0.1353 25,394 -0.00(-0.07%)
Jul 16, 2015 0.1354 0.1354 0.1354 0.1354 7,633 -0.01(-6.62%)
Jul 15, 2015 0.1450 0.1450 0.1445 0.1450 30,115 +0.00(+2.84%)
Jul 14, 2015 0.1425 0.1425 0.1400 0.1410 31,350 -0.00(-2.76%)
Jul 13, 2015 0.1515 0.1515 0.1425 0.1450 8,630 +0.00(+1.75%)
Jul 10, 2015 0.1290 0.1425 0.1290 0.1425 57,672 +0.02(+13.10%)
Jul 09, 2015 0.1220 0.1260 0.1220 0.1260 17,761 -0.00(-3.08%)
Jul 08, 2015 0.1221 0.1300 0.1220 0.1300 4,000 -0.00(-2.77%)
Jul 07, 2015 0.1221 0.1350 0.1220 0.1337 57,681 -0.01(-6.18%)
Jul 06, 2015 0.1425 0.1425 0.1424 0.1425 6,889 -0.00(-0.01%)
Jul 02, 2015 0.1425 0.1425 0.1425 0 +0.00(+0.01%)
Jul 01, 2015 0.1425 0.1425 0.1400 0.1425 7,050 -0.00(-0.01%)
Jun 30, 2015 0.1351 0.1450 0.1201 0.1425 9,596 +0.00(+1.87%)
Jun 29, 2015 0.1399 0.1399 0.1399 0.1399 2,345 -0.01(-3.45%)
Jun 26, 2015 0.1293 0.1450 0.1293 0.1449 82,481 +0.01(+3.57%)
Jun 25, 2015 0.1306 0.1399 0.1201 0.1399 53,200 +0.01(+7.62%)
Jun 24, 2015 0.1360 0.1360 0.1300 0.1300 7,500 -0.01(-7.14%)
Jun 23, 2015 0.1400 0.1400 0.1222 0.1400 4,800 +0.00(+1.43%)
Jun 22, 2015 0.1200 0.1400 0.1200 0.1380 46,905 +0.02(+13.97%)
Jun 19, 2015 0.1350 0.1400 0.1178 0.1211 116,451 -0.01(-8.08%)
Jun 18, 2015 0.1325 0.1325 0.1318 0.1318 4,587 -0.00(-2.41%)
Jun 17, 2015 0.1200 0.1350 0.1200 0.1350 85,251 +0.01(+8.00%)
Jun 16, 2015 0.1200 0.1250 0.1200 0.1250 13,000 +0.01(+4.17%)
Jun 15, 2015 0.1200 0.1200 0.1061 0.1200 50,031 +0.00(+0.00%)
Jun 12, 2015 0.1250 0.1250 0.1200 0.1200 93,934 -0.01(-4.00%)
Jun 11, 2015 0.1200 0.1250 0.1150 0.1250 115,022 +0.01(+4.17%)
Jun 10, 2015 0.1187 0.1200 0.1071 0.1200 50,523 +0.02(+17.65%)
Jun 09, 2015 0.1021 0.1100 0.1020 0.1020 20,000 +0.00(+0.89%)
Jun 08, 2015 0.1200 0.1300 0.1011 0.1011 89,923 -0.02(-15.75%)
Jun 05, 2015 0.1300 0.1300 0.1120 0.1200 153,751 +0.01(+9.09%)
Jun 04, 2015 0.1250 0.1290 0.1000 0.1100 251,652 -0.02(-14.12%)
Jun 03, 2015 0.1339 0.1380 0.1281 0.1281 37,688 -0.00(-1.77%)
Jun 02, 2015 0.1400 0.1400 0.1250 0.1304 92,908 -0.01(-9.94%)
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.