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 (%)
Apr 30, 2015 0.1200 0.1200 0.0900 0.1000 96,123 +0.00(+0.00%)
Apr 29, 2015 0.1200 0.1200 0.1000 0.1000 293,071 +0.00(+0.00%)
Apr 28, 2015 0.0800 0.1100 0.0800 0.1000 207,785 +0.02(+25.00%)
Apr 27, 2015 0.0700 0.0800 0.0700 0.0800 160,453 +0.01(+14.29%)
Apr 24, 2015 0.0799 0.0799 0.0620 0.0700 26,866 +0.01(+16.67%)
Apr 23, 2015 0.0579 0.0600 0.0511 0.0600 133,149 +0.01(+19.52%)
Apr 22, 2015 0.0500 0.0579 0.0492 0.0502 16,400 -0.01(-16.19%)
Apr 21, 2015 0.0501 0.0599 0.0481 0.0599 39,500 +0.01(+19.80%)
Apr 20, 2015 0.0600 0.0600 0.0450 0.0500 96,667 -0.01(-16.67%)
Apr 17, 2015 0.0600 0.0600 0.0600 0.0600 5,200 +0.00(+0.00%)
Apr 16, 2015 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Apr 15, 2015 0.0550 0.0600 0.0520 0.0600 50,478 +0.00(+9.09%)
Apr 14, 2015 0.0301 0.0550 0.0301 0.0550 5,600 +0.02(+46.67%)
Apr 13, 2015 0.0400 0.0400 0.0349 0.0375 82,784 -0.00(-3.85%)
Apr 10, 2015 0.0390 0.0400 0.0390 0.0390 57,922 +0.00(+0.00%)
Apr 09, 2015 0.0390 0.0390 0.0390 0.0390 6,000 -0.00(-2.50%)
Apr 08, 2015 0.0379 0.0400 0.0360 0.0400 91,865 +0.00(+5.54%)
Apr 07, 2015 0.0200 0.0379 0.0200 0.0379 113,460 -0.00(-5.25%)
Apr 06, 2015 0.0435 0.0498 0.0390 0.0400 155,534 -0.00(-7.19%)
Apr 02, 2015 0.0431 0.0431 0.0431 0 -0.01(-21.64%)
Apr 01, 2015 0.0538 0.0550 0.0537 0.0550 59,950 +0.00(+2.78%)
Mar 31, 2015 0.0480 0.0539 0.0480 0.0535 54,738 +0.01(+11.48%)
Mar 30, 2015 0.0538 0.0540 0.0480 0.0480 195,204 -0.00(-5.88%)
Mar 27, 2015 0.0539 0.0539 0.0510 0.0510 47,300 -0.00(-5.38%)
Mar 26, 2015 0.0500 0.0590 0.0480 0.0539 175,240 +0.00(+7.80%)
Mar 25, 2015 0.0510 0.0510 0.0480 0.0500 162,830 -0.00(-1.96%)
Mar 24, 2015 0.0600 0.0600 0.0508 0.0510 50,300 -0.01(-12.37%)
Mar 23, 2015 0.0422 0.0590 0.0422 0.0582 274,353 +0.02(+45.50%)
Mar 20, 2015 0.0450 0.0450 0.0400 0.0400 95,133 -0.00(-10.91%)
Mar 19, 2015 0.0400 0.0449 0.0400 0.0449 2,548 +0.00(+12.25%)
Mar 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+10.80%)
Mar 13, 2015 0.0361 0.0361 0.0361 0 -0.00(-7.44%)
Mar 12, 2015 0.0360 0.0390 0.0360 0.0390 30,999 +0.00(+0.00%)
Mar 11, 2015 0.0388 0.0390 0.0388 0.0390 4,000 -0.00(-4.20%)
Mar 10, 2015 0.0409 0.0409 0.0407 0.0407 25,449 +0.00(+1.78%)
Mar 09, 2015 0.0419 0.0419 0.0400 0.0400 111,050 -0.00(-0.25%)
Mar 06, 2015 0.0450 0.0450 0.0401 0.0401 113,624 -0.00(-4.75%)
Mar 05, 2015 0.0420 0.0421 0.0420 0.0421 8,800 +0.00(+0.00%)
Mar 04, 2015 0.0421 0.0421 0.0421 0.0421 3,000 -0.00(-6.24%)
Mar 03, 2015 0.0450 0.0450 0.0421 0.0449 55,600 -0.00(-0.22%)
Mar 02, 2015 0.0460 0.0460 0.0450 0.0450 67,023 -0.00(-2.39%)
Feb 27, 2015 0.0480 0.0480 0.0461 0.0461 79,000 +0.00(+0.00%)
Feb 26, 2015 0.0514 0.0520 0.0461 0.0461 36,658 -0.01(-16.18%)
Feb 25, 2015 0.0550 0.0580 0.0462 0.0550 95,063 -0.00(-5.85%)
Feb 24, 2015 0.0500 0.0584 0.0451 0.0584 33,000 +0.00(+8.39%)
Feb 23, 2015 0.0450 0.0600 0.0450 0.0539 133,501 +0.01(+14.93%)
Feb 20, 2015 0.0497 0.0500 0.0460 0.0469 90,313 -0.00(-6.20%)
Feb 19, 2015 0.0500 0.0500 0.0461 0.0500 12,800 +0.00(+0.00%)
Feb 18, 2015 0.0500 0.0500 0.0496 0.0500 25,000 +0.00(+0.00%)
Feb 17, 2015 0.0471 0.0500 0.0470 0.0500 50,553 +0.00(+6.16%)
Feb 13, 2015 0.0471 0.0471 0.0471 0 -0.00(-3.88%)
Feb 12, 2015 0.0500 0.0500 0.0471 0.0490 52,919 +0.00(+4.26%)
Feb 11, 2015 0.0470 0.0500 0.0470 0.0470 13,481 -0.00(-6.00%)
Feb 10, 2015 0.0470 0.0500 0.0470 0.0500 7,000 -0.00(-0.20%)
Feb 09, 2015 0.0501 0.0501 0.0500 0.0501 68,100 +0.00(+7.51%)
Feb 06, 2015 0.0451 0.0510 0.0451 0.0466 34,149 -0.01(-21.02%)
Feb 05, 2015 0.0590 0.0590 0.0590 0.0590 36,400 -0.00(-1.67%)
Feb 04, 2015 0.0510 0.0600 0.0510 0.0600 5,400 +0.01(+17.65%)
Feb 03, 2015 0.0600 0.0600 0.0502 0.0510 35,550 -0.01(-15.00%)
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.