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 (%)
May 29, 2015 0.1500 0.1500 0.1450 0.1450 82,000 +0.00(+0.00%)
May 28, 2015 0.1500 0.1500 0.1350 0.1450 107,628 -0.02(-9.38%)
May 27, 2015 0.1689 0.1490 0.1600 287,386 +0.00(+0.00%)
May 26, 2015 0.1600 0.1750 0.1500 0.1600 172,153 +0.00(+0.00%)
May 22, 2015 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
May 21, 2015 0.1289 0.1480 0.1250 0.1400 85,082 +0.02(+16.67%)
May 20, 2015 0.1200 0.1288 0.1200 0.1200 33,385 +0.00(+0.00%)
May 19, 2015 0.1300 0.1317 0.1200 0.1200 86,431 -0.01(-7.83%)
May 18, 2015 0.1470 0.1470 0.1301 0.1302 67,500 -0.01(-10.21%)
May 15, 2015 0.1340 0.1450 0.1330 0.1450 197,720 +0.01(+9.02%)
May 14, 2015 0.1500 0.1500 0.1201 0.1330 122,118 -0.00(-1.48%)
May 13, 2015 0.1450 0.1450 0.1200 0.1350 130,238 +0.01(+8.00%)
May 12, 2015 0.1050 0.1500 0.1030 0.1250 215,406 +0.02(+19.05%)
May 11, 2015 0.0955 0.1050 0.0949 0.1050 82,905 +0.01(+8.36%)
May 08, 2015 0.0850 0.0969 0.0840 0.0969 52,010 +0.01(+7.55%)
May 07, 2015 0.0966 0.1000 0.0901 0.0901 23,313 -0.01(-9.90%)
May 06, 2015 0.0700 0.1100 0.0700 0.1000 151,607 +0.01(+11.61%)
May 05, 2015 0.0901 0.1299 0.0875 0.0896 124,991 -0.02(-14.67%)
May 04, 2015 0.1184 0.1200 0.1050 0.1050 250,717 -0.01(-11.32%)
May 01, 2015 0.1540 0.1540 0.0902 0.1184 144,772 +0.02(+18.40%)
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%)
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.