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: 3:47 PM EDT, May 1, 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 (%)
Nov 30, 2020 0.0125 0.0145 0.0120 0.0130 384,111 +0.00(+9.24%)
Nov 27, 2020 0.0125 0.0125 0.0119 0.0119 182,400 -0.00(-4.80%)
Nov 25, 2020 0.0140 0.0140 0.0125 0.0125 236,100 +0.00(+4.17%)
Nov 24, 2020 0.0119 0.0149 0.0117 0.0120 1,049,646 -0.00(-25.00%)
Nov 23, 2020 0.0160 0.0160 0.0114 0.0160 402,349 +0.00(+7.38%)
Nov 20, 2020 0.0155 0.0155 0.0140 0.0149 430,200 +0.00(+17.32%)
Nov 19, 2020 0.0131 0.0143 0.0113 0.0127 13,250 +0.00(+12.39%)
Nov 18, 2020 0.0145 0.0145 0.0113 0.0113 62,250 +0.00(+1.80%)
Nov 17, 2020 0.0130 0.0138 0.0111 0.0111 52,024 +0.00(+0.91%)
Nov 16, 2020 0.0149 0.0149 0.0110 0.0110 1,034,434 -0.00(-4.35%)
Nov 13, 2020 0.0121 0.0139 0.0105 0.0115 558,800 -0.00(-23.33%)
Nov 12, 2020 0.0112 0.0150 0.0112 0.0150 507,138 +0.00(+36.36%)
Nov 11, 2020 0.0108 0.0110 0.0101 0.0110 265,004 +0.00(+4.76%)
Nov 10, 2020 0.0105 0.0105 0.0103 0.0105 958,387 +0.00(+0.00%)
Nov 09, 2020 0.0105 0.0105 0.0105 0.0105 5,000 +0.00(+0.00%)
Nov 06, 2020 0.0124 0.0124 0.0100 0.0105 1,399,800 -0.00(-18.60%)
Nov 04, 2020 0.0129 0.0129 0.0129 0 +0.00(+7.50%)
Nov 03, 2020 0.0116 0.0126 0.0116 0.0120 57,000 +0.00(+1.69%)
Nov 02, 2020 0.0135 0.0135 0.0115 0.0118 532,510 -0.00(-12.59%)
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%)
Oct 01, 2020 0.0126 0.0137 0.0104 0.0108 85,214 -0.00(-14.29%)
Sep 30, 2020 0.0117 0.0126 0.0108 0.0126 240,213 +0.00(+4.13%)
Sep 29, 2020 0.0108 0.0121 0.0108 0.0121 2,271 +0.00(+0.00%)
Sep 28, 2020 0.0120 0.0121 0.0104 0.0121 55,427 -0.00(-6.20%)
Sep 25, 2020 0.0117 0.0129 0.0109 0.0129 80,500 +0.00(+16.22%)
Sep 24, 2020 0.0103 0.0119 0.0103 0.0111 67,500 -0.00(-5.93%)
Sep 23, 2020 0.0118 0.0118 0.0118 0.0118 33,500 +0.00(+0.00%)
Sep 22, 2020 0.0100 0.0141 0.0100 0.0118 482,290 +0.00(+12.38%)
Sep 21, 2020 0.0109 0.0142 0.0105 0.0105 14,300 -0.00(-4.55%)
Sep 18, 2020 0.0118 0.0118 0.0101 0.0110 556,500 -0.00(-6.78%)
Sep 17, 2020 0.0112 0.0120 0.0101 0.0118 1,020,300 +0.00(+4.42%)
Sep 16, 2020 0.0105 0.0120 0.0105 0.0113 571,569 -0.00(-1.74%)
Sep 15, 2020 0.0117 0.0118 0.0100 0.0115 602,382 -0.00(-4.17%)
Sep 14, 2020 0.0120 0.0120 0.0105 0.0120 21,100 +0.00(+1.69%)
Sep 11, 2020 0.0113 0.0118 0.0103 0.0118 287,800 +0.00(+4.42%)
Sep 10, 2020 0.0113 0.0117 0.0106 0.0113 282,335 +0.00(+0.00%)
Sep 09, 2020 0.0118 0.0122 0.0101 0.0113 2,586,891 -0.00(-0.88%)
Sep 08, 2020 0.0124 0.0124 0.0107 0.0114 50,871 -0.00(-8.06%)
Sep 04, 2020 0.0120 0.0124 0.0119 0.0124 122,900 +0.00(+0.81%)
Sep 03, 2020 0.0120 0.0124 0.0110 0.0123 1,058,600 -0.00(-2.38%)
Sep 02, 2020 0.0110 0.0126 0.0110 0.0126 69,684 +0.00(+2.44%)
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.