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 (%)
Apr 30, 2020 0.0150 0.0150 0.0118 0.0140 296,684 -0.00(-12.50%)
Apr 29, 2020 0.0185 0.0185 0.0128 0.0160 250,380 +0.00(+6.67%)
Apr 28, 2020 0.0130 0.0170 0.0112 0.0150 1,207,030 +0.00(+0.00%)
Apr 27, 2020 0.0170 0.0240 0.0130 0.0150 910,140 -0.01(-37.24%)
Apr 24, 2020 0.0102 0.0239 0.0100 0.0239 2,426,700 +0.01(+146.39%)
Apr 23, 2020 0.0092 0.0110 0.0092 0.0097 222,019 -0.00(-2.02%)
Apr 22, 2020 0.0095 0.0110 0.0092 0.0099 790,400 +0.00(+7.61%)
Apr 21, 2020 0.0100 0.0100 0.0092 0.0092 167,800 -0.00(-7.07%)
Apr 20, 2020 0.0110 0.0110 0.0093 0.0099 764,170 -0.00(-10.00%)
Apr 17, 2020 0.0110 0.0110 0.0103 0.0110 427,800 +0.00(+0.00%)
Apr 16, 2020 0.0120 0.0120 0.0104 0.0110 516,666 +0.00(+7.84%)
Apr 15, 2020 0.0110 0.0110 0.0102 0.0102 27,610 -0.00(-15.00%)
Apr 14, 2020 0.0120 0.0120 0.0120 0.0120 21,010 -0.00(-4.00%)
Apr 13, 2020 0.0127 0.0127 0.0121 0.0125 93,800 +0.00(+0.00%)
Apr 09, 2020 0.0108 0.0125 0.0105 0.0125 130,700 +0.00(+8.70%)
Apr 08, 2020 0.0110 0.0134 0.0110 0.0115 131,350 -0.00(-11.54%)
Apr 07, 2020 0.0116 0.0134 0.0100 0.0130 968,476 +0.00(+8.33%)
Apr 06, 2020 0.0124 0.0124 0.0091 0.0120 28,640 +0.00(+14.29%)
Apr 03, 2020 0.0104 0.0107 0.0104 0.0105 34,100 -0.00(-1.87%)
Apr 02, 2020 0.0127 0.0127 0.0099 0.0107 10,500 -0.00(-2.73%)
Apr 01, 2020 0.0113 0.0120 0.0108 0.0110 455,670 -0.00(-6.78%)
Mar 31, 2020 0.0120 0.0120 0.0118 0.0118 6,340 -0.00(-1.67%)
Mar 30, 2020 0.0130 0.0130 0.0113 0.0120 535,200 +0.00(+20.00%)
Mar 27, 2020 0.0133 0.0133 0.0092 0.0100 280,800 -0.00(-20.00%)
Mar 26, 2020 0.0118 0.0125 0.0090 0.0125 881,039 +0.00(+2.46%)
Mar 25, 2020 0.0143 0.0143 0.0114 0.0122 6,500 -0.00(-9.63%)
Mar 24, 2020 0.0156 0.0156 0.0110 0.0135 213,600 +0.00(+22.73%)
Mar 23, 2020 0.0140 0.0154 0.0110 0.0110 294,200 -0.01(-33.33%)
Mar 20, 2020 0.0185 0.0190 0.0165 0.0165 136,500 -0.00(-13.16%)
Mar 19, 2020 0.0190 0.0190 0.0150 0.0190 295,167 +0.00(+0.00%)
Mar 18, 2020 0.0189 0.0190 0.0160 0.0190 118,000 +0.00(+0.00%)
Mar 17, 2020 0.0183 0.0190 0.0170 0.0190 160,200 +0.00(+3.83%)
Mar 16, 2020 0.0183 0.0183 0.0174 0.0183 161,278 +0.00(+4.57%)
Mar 13, 2020 0.0150 0.0199 0.0131 0.0175 2,774,200 +0.00(+6.06%)
Mar 12, 2020 0.0166 0.0185 0.0145 0.0165 416,195 -0.00(-5.71%)
Mar 11, 2020 0.0212 0.0212 0.0173 0.0175 184,250 -0.00(-7.89%)
Mar 10, 2020 0.0150 0.0190 0.0150 0.0190 764,170 +0.00(+13.10%)
Mar 09, 2020 0.0160 0.0168 0.0139 0.0168 121,376 -0.00(-1.18%)
Mar 06, 2020 0.0185 0.0200 0.0150 0.0170 334,200 +0.00(+8.97%)
Mar 05, 2020 0.0169 0.0230 0.0156 0.0156 426,609 -0.00(-5.45%)
Mar 04, 2020 0.0180 0.0199 0.0165 0.0165 1,031,125 -0.00(-12.70%)
Mar 03, 2020 0.0219 0.0219 0.0179 0.0189 6,100 -0.00(-4.55%)
Mar 02, 2020 0.0200 0.0200 0.0160 0.0198 166,688 -0.00(-17.15%)
Feb 28, 2020 0.0170 0.0239 0.0170 0.0239 24,000 +0.00(+20.10%)
Feb 27, 2020 0.0181 0.0239 0.0170 0.0199 305,110 -0.00(-17.08%)
Feb 26, 2020 0.0220 0.0240 0.0220 0.0240 5,920 +0.00(+0.00%)
Feb 25, 2020 0.0240 0.0240 0.0221 0.0240 10,000 +0.00(+0.00%)
Feb 24, 2020 0.0160 0.0240 0.0160 0.0240 27,079 +0.00(+0.00%)
Feb 21, 2020 0.0240 0.0240 0.0240 0.0240 9,200 +0.00(+0.00%)
Feb 20, 2020 0.0240 0.0240 0.0237 0.0240 16,500 +0.00(+1.27%)
Feb 19, 2020 0.0250 0.0250 0.0180 0.0237 130,868 -0.00(-5.20%)
Feb 18, 2020 0.0253 0.0280 0.0250 0.0250 52,900 -0.00(-16.67%)
Feb 14, 2020 0.0190 0.0300 0.0190 0.0300 61,700 +0.00(+0.67%)
Feb 13, 2020 0.0280 0.0299 0.0280 0.0298 44,301 +0.00(+14.62%)
Feb 12, 2020 0.0260 0.0300 0.0211 0.0260 147,386 +0.01(+28.71%)
Feb 11, 2020 0.0232 0.0260 0.0202 0.0202 140,283 -0.00(-8.60%)
Feb 10, 2020 0.0231 0.0231 0.0180 0.0221 55,101 -0.00(-0.45%)
Feb 07, 2020 0.0202 0.0224 0.0200 0.0222 159,200 +0.00(+23.33%)
Feb 06, 2020 0.0140 0.0269 0.0122 0.0180 908,338 +0.00(+33.33%)
Feb 05, 2020 0.0115 0.0145 0.0100 0.0135 1,523,554 +0.00(+17.39%)
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.