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 (%)
Jan 31, 2018	0.0690	0.0700	0.0610	0.0700	11,646	+0.00(+0.00%)
Jan 29, 2018		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Jan 26, 2018	0.0655	0.0700	0.0621	0.0700	39,436	+0.01(+17.65%)
Jan 25, 2018	0.0700	0.0700	0.0555	0.0595	82,460	-0.00(-0.83%)
Jan 24, 2018	0.0680	0.0710	0.0450	0.0600	96,435	-0.01(-10.45%)
Jan 23, 2018	0.0702	0.0724	0.0670	0.0670	24,861	-0.00(-0.15%)
Jan 22, 2018	0.0670	0.0680	0.0670	0.0671	27,366	+0.00(+0.00%)
Jan 19, 2018	0.0700	0.0728	0.0671	0.0671	237,948	-0.01(-7.96%)
Jan 18, 2018	0.0720	0.0744	0.0720	0.0729	15,050	+0.00(+0.55%)
Jan 17, 2018	0.0655	0.0739	0.0650	0.0725	48,500	+0.00(+3.57%)
Jan 16, 2018	0.0745	0.0745	0.0671	0.0700	184,725	-0.00(-3.45%)
Jan 12, 2018		0.0725	0.0725	0.0725	0	+0.00(+5.38%)
Jan 11, 2018	0.0689	0.0689	0.0641	0.0688	12,870	+0.01(+9.55%)
Jan 10, 2018	0.0740	0.0740	0.0628	0.0628	1,850	-0.01(-15.14%)
Jan 09, 2018	0.0692	0.0755	0.0692	0.0740	27,500	+0.01(+16.17%)
Jan 08, 2018	0.0725	0.0760	0.0628	0.0637	209,827	-0.01(-15.07%)
Jan 05, 2018	0.0600	0.0765	0.0599	0.0750	62,731	+0.02(+25.21%)
Jan 04, 2018	0.0558	0.0605	0.0510	0.0599	49,601	-0.00(-1.80%)
Jan 03, 2018	0.0693	0.0693	0.0610	0.0610	56,792	-0.01(-15.75%)

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.