Skip to main content

Smartmetric Inc (OP: SMME )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0021 0.0021 0.0017 0.0017 8,062,055 -0.00(-19.05%)
Jan 30, 2023 0.0018 0.0022 0.0018 0.0021 3,914,033 +0.00(+0.00%)
Jan 27, 2023 0.0022 0.0027 0.0020 0.0021 5,814,544 +0.00(+0.00%)
Jan 26, 2023 0.0023 0.0028 0.0021 0.0021 5,297,171 -0.00(-8.70%)
Jan 25, 2023 0.0023 0.0028 0.0018 0.0023 4,694,750 +0.00(+0.00%)
Jan 24, 2023 0.0023 0.0025 0.0021 0.0023 3,044,020 +0.00(+4.55%)
Jan 23, 2023 0.0023 0.0024 0.0022 0.0022 2,270,452 +0.00(+0.00%)
Jan 20, 2023 0.0022 0.0024 0.0022 0.0022 2,312,964 -0.00(-4.35%)
Jan 19, 2023 0.0023 0.0025 0.0021 0.0023 2,073,486 +0.00(+0.00%)
Jan 18, 2023 0.0025 0.0028 0.0023 0.0023 3,918,839 -0.00(-8.00%)
Jan 17, 2023 0.0026 0.0027 0.0020 0.0025 7,451,230 +0.00(+0.00%)
Jan 13, 2023 0.0022 0.0025 0.0020 0.0025 5,061,270 +0.00(+19.05%)
Jan 12, 2023 0.0020 0.0025 0.0018 0.0021 5,736,000 +0.00(+5.00%)
Jan 11, 2023 0.0020 0.0024 0.0017 0.0020 9,825,334 +0.00(+0.00%)
Jan 10, 2023 0.0021 0.0021 0.0016 0.0020 3,908,850 +0.00(+0.00%)
Jan 09, 2023 0.0021 0.0021 0.0018 0.0020 1,022,467 -0.00(-4.76%)
Jan 06, 2023 0.0021 0.0022 0.0018 0.0021 6,175,567 +0.00(+5.00%)
Jan 05, 2023 0.0016 0.0023 0.0016 0.0020 24,900,832 +0.00(+11.11%)
Jan 04, 2023 0.0013 0.0030 0.0013 0.0018 77,979,816 +0.00(+38.46%)
Jan 03, 2023 0.0017 0.0018 0.0012 0.0013 22,394,334 -0.00(-23.53%)
Dec 30, 2022 0.0018 0.0019 0.0016 0.0017 9,714,963 -0.00(-5.56%)
Dec 29, 2022 0.0020 0.0021 0.0017 0.0018 13,456,983 -0.00(-10.00%)
Dec 28, 2022 0.0022 0.0022 0.0017 0.0020 31,521,200 +0.00(+0.00%)
Dec 27, 2022 0.0029 0.0033 0.0020 0.0020 34,392,680 -0.00(-33.33%)
Dec 23, 2022 0.0028 0.0037 0.0022 0.0030 90,209,720 +0.00(+3.45%)
Dec 22, 2022 0.0020 0.0035 0.0015 0.0029 93,218,024 +0.00(+45.00%)
Dec 21, 2022 0.0013 0.0022 0.0013 0.0020 93,931,248 +0.00(+53.85%)
Dec 20, 2022 0.0011 0.0017 0.0010 0.0013 54,967,168 +0.00(+18.18%)
Dec 19, 2022 0.0012 0.0013 0.0010 0.0011 22,365,472 -0.00(-21.43%)
Dec 16, 2022 0.0010 0.0016 0.0010 0.0014 69,038,560 +0.00(+40.00%)
Dec 15, 2022 0.0011 0.0011 0.0010 0.0010 24,867,512 -0.00(-9.09%)
Dec 14, 2022 0.0011 0.0011 0.0010 0.0011 5,012,122 +0.00(+0.00%)
Dec 13, 2022 0.0010 0.0011 0.0009 0.0011 7,289,293 +0.00(+0.00%)
Dec 12, 2022 0.0010 0.0011 0.0009 0.0011 16,073,275 +0.00(+10.00%)
Dec 09, 2022 0.0011 0.0011 0.0009 0.0010 9,205,312 -0.00(-9.09%)
Dec 08, 2022 0.0011 0.0011 0.0009 0.0011 10,341,553 +0.00(+0.00%)
Dec 07, 2022 0.0010 0.0011 0.0009 0.0011 8,204,500 +0.00(+0.00%)
Dec 06, 2022 0.0011 0.0011 0.0010 0.0011 13,911,839 +0.00(+0.00%)
Dec 05, 2022 0.0011 0.0013 0.0010 0.0011 48,887,380 -0.00(-15.38%)
Dec 02, 2022 0.0010 0.0016 0.0009 0.0013 97,800,648 +0.00(+30.00%)
Dec 01, 2022 0.0009 0.0010 0.0009 0.0010 1,405,500 +0.00(+0.00%)
Nov 30, 2022 0.0009 0.0011 0.0009 0.0010 7,460,424 +0.00(+0.00%)
Nov 29, 2022 0.0011 0.0011 0.0009 0.0010 9,150,002 -0.00(-9.09%)
Nov 28, 2022 0.0011 0.0011 0.0009 0.0011 4,583,886 +0.00(+10.00%)
Nov 25, 2022 0.0009 0.0010 0.0009 0.0010 7,629,999 -0.00(-9.09%)
Nov 23, 2022 0.0010 0.0011 0.0010 0.0011 11,618,084 +0.00(+0.00%)
Nov 22, 2022 0.0011 0.0011 0.0009 0.0011 18,072,714 +0.00(+10.00%)
Nov 21, 2022 0.0011 0.0011 0.0009 0.0010 18,849,720 -0.00(-9.09%)
Nov 18, 2022 0.0012 0.0012 0.0010 0.0011 8,563,940 -0.00(-8.33%)
Nov 17, 2022 0.0009 0.0014 0.0009 0.0012 74,255,776 +0.00(+20.00%)
Nov 16, 2022 0.0010 0.0010 0.0009 0.0010 4,895,479 +0.00(+0.00%)
Nov 15, 2022 0.0010 0.0010 0.0009 0.0010 4,762,062 +0.00(+0.00%)
Nov 14, 2022 0.0010 0.0010 0.0009 0.0010 10,996,495 +0.00(+0.00%)
Nov 11, 2022 0.0010 0.0010 0.0009 0.0010 14,578,578 +0.00(+0.00%)
Nov 10, 2022 0.0011 0.0011 0.0010 0.0010 21,693,164 -0.00(-9.09%)
Nov 09, 2022 0.0010 0.0011 0.0010 0.0011 6,275,902 +0.00(+0.00%)
Nov 08, 2022 0.0010 0.0011 0.0010 0.0011 13,815,585 +0.00(+0.00%)
Nov 07, 2022 0.0011 0.0012 0.0010 0.0011 12,584,862 +0.00(+0.00%)
Nov 04, 2022 0.0012 0.0012 0.0010 0.0011 19,225,234 +0.00(+0.00%)
Nov 03, 2022 0.0011 0.0013 0.0010 0.0011 85,132,328 +0.00(+0.00%)
Nov 02, 2022 0.0009 0.0011 0.0009 0.0011 24,288,184 +0.00(+10.00%)
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.