Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.0610	0.0808	0.0610	0.0800	250,045	+0.01(+14.29%)
Apr 27, 2017	0.0659	0.0740	0.0611	0.0700	213,000	+0.00(+0.00%)
Apr 26, 2017	0.0700	0.0700	0.0700	0.0700	26,475	+0.00(+0.00%)
Apr 25, 2017	0.0700	0.0700	0.0700	0.0700	5,000	+0.00(+0.00%)
Apr 24, 2017	0.0730	0.0730	0.0699	0.0700	8,000	+0.01(+10.24%)
Apr 21, 2017	0.0720	0.0720	0.0635	0.0635	110,500	-0.01(-11.81%)
Apr 20, 2017	0.0720	0.0720	0.0720	0.0720	10,000	+0.00(+2.86%)
Apr 19, 2017	0.0700	0.0700	0.0700	0.0700	72,951	+0.00(+0.00%)
Apr 18, 2017	0.0700	0.0790	0.0700	0.0700	92,600	+0.00(+0.00%)
Apr 17, 2017	0.0700	0.0700	0.0700	0.0700	12,500	+0.00(+0.00%)
Apr 13, 2017	0.0650	0.0700	0.0650	0.0700	15,901	+0.01(+11.11%)
Apr 12, 2017	0.0630	0.0630	0.0630	0.0630	20,000	+0.00(+2.44%)
Apr 11, 2017	0.0563	0.0635	0.0500	0.0615	223,093	+0.00(+3.36%)
Apr 10, 2017	0.0634	0.0649	0.0595	0.0595	122,880	-0.01(-19.59%)
Apr 07, 2017	0.0650	0.0740	0.0631	0.0740	70,204	-0.00(-0.80%)
Apr 05, 2017		0.0746	0.0746	0.0746	0	+0.00(+1.36%)
Apr 04, 2017	0.0736	0.0736	0.0628	0.0736	7,210	-0.00(-3.16%)

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.