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 (%)
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.