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: 2:05 PM EDT, Apr 26, 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, 2013 0.3980 0.3980 0.3300 0.3300 181,733 -0.07(-17.50%)
Apr 29, 2013 0.4300 0.4789 0.3950 0.4000 98,725 +0.00(+0.00%)
Apr 26, 2013 0.3900 0.4890 0.4000 0.4000 182,510 -0.09(-18.20%)
Apr 25, 2013 0.4950 0.4950 0.4200 0.4890 159,780 -0.02(-4.12%)
Apr 24, 2013 0.4400 0.5150 0.3700 0.5100 201,913 +0.05(+10.87%)
Apr 23, 2013 0.4101 0.5000 0.3600 0.4600 288,289 +0.10(+26.03%)
Apr 22, 2013 0.3000 0.3800 0.3000 0.3650 184,093 +0.07(+21.67%)
Apr 19, 2013 0.2900 0.3000 0.2900 0.3000 68,843 +0.02(+7.14%)
Apr 18, 2013 0.2500 0.3000 0.2500 0.2800 134,400 +0.02(+7.69%)
Apr 17, 2013 0.2550 0.2600 0.2500 0.2600 109,121 +0.01(+4.00%)
Apr 16, 2013 0.2200 0.2500 0.2200 0.2500 23,000 +0.01(+4.17%)
Apr 15, 2013 0.2400 0.2400 0.2400 0.2400 22,679 +0.01(+4.35%)
Apr 12, 2013 0.2400 0.2400 0.2300 0.2300 15,121 +0.01(+4.55%)
Apr 11, 2013 0.2300 0.2300 0.2200 0.2200 6,000 +0.00(+0.00%)
Apr 10, 2013 0.2200 0.2200 0.2200 0.2200 2,200 -0.03(-12.00%)
Apr 09, 2013 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Apr 08, 2013 0.2600 0.2600 0.2500 0.2500 33,953 -0.01(-3.85%)
Apr 05, 2013 0.2600 0.2600 0.2500 0.2600 75,900 +0.01(+4.00%)
Apr 04, 2013 0.2500 0.2500 0.2400 0.2500 19,800 +0.01(+4.17%)
Apr 03, 2013 0.2400 0.2550 0.2400 0.2400 28,825 +0.00(+0.00%)
Apr 02, 2013 0.2400 0.2400 0.2400 0.2400 9,500 +0.02(+8.60%)
Apr 01, 2013 0.2200 0.2500 0.2200 0.2210 18,500 +0.00(+0.45%)
Mar 28, 2013 0.2200 0.2300 0.2090 0.2200 108,400 -0.00(-0.90%)
Mar 27, 2013 0.2290 0.2300 0.2200 0.2220 31,580 -0.01(-3.06%)
Mar 26, 2013 0.2000 0.2290 0.2000 0.2290 12,000 +0.03(+14.50%)
Mar 25, 2013 0.2290 0.2290 0.2000 0.2000 48,739 -0.00(-0.50%)
Mar 22, 2013 0.2010 0.2010 0.1950 0.2010 100,000 +0.00(+0.50%)
Mar 21, 2013 0.2000 0.2000 0.2000 0.2000 15,500 +0.00(+0.00%)
Mar 20, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 19, 2013 0.2100 0.2290 0.2000 0.2000 27,920 -0.01(-4.76%)
Mar 18, 2013 0.2000 0.2100 0.1950 0.2100 42,200 -0.01(-4.55%)
Mar 15, 2013 0.2100 0.2290 0.2100 0.2200 17,520 +0.01(+2.33%)
Mar 14, 2013 0.2000 0.2150 0.2000 0.2150 9,800 +0.01(+7.50%)
Mar 13, 2013 0.2200 0.2290 0.2000 0.2000 43,700 -0.03(-12.66%)
Mar 12, 2013 0.2300 0.2300 0.2290 0.2290 15,100 +0.01(+4.09%)
Mar 11, 2013 0.2210 0.2300 0.2200 0.2200 50,136 -0.01(-4.35%)
Mar 08, 2013 0.1900 0.2300 0.1900 0.2300 191,075 +0.03(+15.00%)
Mar 07, 2013 0.1999 0.2000 0.1900 0.2000 56,750 +0.02(+13.57%)
Mar 06, 2013 0.1850 0.2000 0.1761 0.1761 65,200 -0.03(-14.10%)
Mar 05, 2013 0.1751 0.2050 0.1751 0.2050 32,100 -0.02(-8.89%)
Mar 04, 2013 0.2100 0.2250 0.2000 0.2250 74,300 +0.02(+7.14%)
Mar 01, 2013 0.2000 0.2100 0.2000 0.2100 21,500 -0.01(-4.55%)
Feb 28, 2013 0.1900 0.2200 0.1450 0.2200 43,500 +0.03(+15.79%)
Feb 27, 2013 0.2200 0.2200 0.1900 0.1900 59,614 +0.05(+33.80%)
Feb 26, 2013 0.1950 0.1950 0.1420 0.1420 28,279 -0.03(-19.32%)
Feb 22, 2013 0.1810 0.2000 0.1700 0.1760 47,900 -0.02(-12.00%)
Feb 21, 2013 0.1800 0.2000 0.1800 0.2000 18,800 +0.03(+17.65%)
Feb 20, 2013 0.2000 0.2000 0.1700 0.1700 36,400 -0.03(-15.00%)
Feb 19, 2013 0.2100 0.2100 0.2000 0.2000 7,425 -0.01(-4.76%)
Feb 15, 2013 0.2200 0.2200 0.2000 0.2100 12,700 +0.00(+0.00%)
Feb 14, 2013 0.2200 0.2200 0.2100 0.2100 14,105 -0.01(-4.55%)
Feb 13, 2013 0.2100 0.2200 0.2100 0.2200 18,900 -0.01(-4.35%)
Feb 12, 2013 0.2300 0.2300 0.2300 0.2300 25,500 +0.00(+0.00%)
Feb 11, 2013 0.2350 0.2350 0.2150 0.2300 39,000 -0.00(-2.13%)
Feb 08, 2013 0.2300 0.2350 0.2150 0.2350 57,427 -0.02(-6.00%)
Feb 07, 2013 0.2300 0.2500 0.2300 0.2500 12,750 +0.02(+8.70%)
Feb 06, 2013 0.2300 0.2300 0.2200 0.2300 40,850 +0.01(+4.55%)
Feb 04, 2013 0.2300 0.2300 0.2200 0.2200 10,840 +0.00(+0.00%)
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.