Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartmetric Inc (OP: SMME )

0.0003 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 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 (%)
Oct 30, 2020 0.0135 0.0140 0.0135 0.0135 60,600 -0.00(-3.57%)
Oct 29, 2020 0.0129 0.0140 0.0129 0.0140 366,000 +0.00(+6.87%)
Oct 28, 2020 0.0131 0.0140 0.0131 0.0131 155,000 +0.00(+0.00%)
Oct 27, 2020 0.0131 0.0131 0.0131 0.0131 500 -0.00(-2.96%)
Oct 26, 2020 0.0145 0.0145 0.0130 0.0135 20,600 -0.00(-0.74%)
Oct 23, 2020 0.0148 0.0148 0.0136 0.0136 27,000 -0.00(-2.86%)
Oct 22, 2020 0.0135 0.0148 0.0130 0.0140 368,299 +0.00(+1.45%)
Oct 21, 2020 0.0145 0.0145 0.0130 0.0138 2,121,819 -0.00(-18.34%)
Oct 20, 2020 0.0180 0.0200 0.0150 0.0169 187,998 -0.00(-10.11%)
Oct 19, 2020 0.0180 0.0239 0.0180 0.0188 249,000 +0.00(+2.17%)
Oct 16, 2020 0.0193 0.0239 0.0184 0.0184 237,300 -0.00(-5.15%)
Oct 15, 2020 0.0239 0.0239 0.0180 0.0194 151,238 +0.00(+7.18%)
Oct 14, 2020 0.0240 0.0240 0.0180 0.0181 164,838 -0.00(-9.05%)
Oct 13, 2020 0.0199 0.0239 0.0196 0.0199 298,863 +0.00(+17.06%)
Oct 12, 2020 0.0216 0.0216 0.0165 0.0170 76,175 -0.00(-17.07%)
Oct 09, 2020 0.0190 0.0215 0.0190 0.0205 46,000 +0.00(+7.89%)
Oct 08, 2020 0.0133 0.0219 0.0133 0.0190 32,708 -0.00(-5.47%)
Oct 07, 2020 0.0217 0.0240 0.0201 0.0201 142,226 -0.00(-7.37%)
Oct 06, 2020 0.0166 0.0250 0.0166 0.0217 522,313 -0.00(-5.24%)
Oct 05, 2020 0.0200 0.0240 0.0160 0.0229 169,335 +0.01(+43.12%)
Oct 02, 2020 0.0111 0.0240 0.0110 0.0160 520,200 +0.01(+48.15%)
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.