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: 12:17 PM EDT, May 9, 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 (%)
Dec 31, 2013 0.1300 0.1300 0.1300 0 -0.02(-15.47%)
Dec 30, 2013 0.1534 0.1549 0.1408 0.1538 31,520 -0.00(-0.71%)
Dec 27, 2013 0.1400 0.1549 0.1400 0.1549 1,300 +0.00(+0.00%)
Dec 26, 2013 0.1500 0.1549 0.1500 0.1549 18,100 +0.00(+3.27%)
Dec 24, 2013 0.1505 0.1505 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2013 0.1400 0.1500 0.1400 0.1500 46,700 +0.00(+0.00%)
Dec 20, 2013 0.1499 0.1600 0.1322 0.1500 0 +0.00(+0.00%)
Dec 19, 2013 0.1549 0.1549 0.1500 0.1500 800 +0.01(+7.14%)
Dec 18, 2013 0.1401 0.1500 0.1400 0.1400 68,600 -0.01(-8.79%)
Dec 17, 2013 0.1500 0.1600 0.1400 0.1535 6,710 +0.02(+13.70%)
Dec 16, 2013 0.1600 0.1600 0.1350 0.1350 189,505 -0.01(-3.57%)
Dec 13, 2013 0.1402 0.1500 0.1400 0.1400 0 -0.01(-6.67%)
Dec 12, 2013 0.1500 0.1600 0.1500 0.1500 139,281 -0.01(-6.25%)
Dec 11, 2013 0.1599 0.1700 0.1500 0.1600 70,240 +0.01(+6.67%)
Dec 10, 2013 0.1500 0.1700 0.1401 0.1500 98,000 -0.02(-11.76%)
Dec 09, 2013 0.1600 0.1700 0.1401 0.1700 28,450 +0.01(+6.25%)
Dec 06, 2013 0.1585 0.1600 0.1500 0.1600 28,192 -0.01(-5.27%)
Dec 05, 2013 0.1573 0.1700 0.1450 0.1689 117,995 +0.02(+12.60%)
Dec 04, 2013 0.1400 0.1500 0.1400 0.1500 33,940 -0.01(-4.76%)
Dec 03, 2013 0.1576 0.1576 0.1500 0.1575 8,650 +0.00(+0.90%)
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.