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 (%)
May 31, 2013 0.4500 0.4500 0.4000 0.4400 90,435 +0.01(+2.33%)
May 30, 2013 0.4600 0.4600 0.4300 0.4300 38,100 -0.04(-7.53%)
May 29, 2013 0.4650 0.4650 0.4650 0.4650 12,240 +0.00(+0.00%)
May 28, 2013 0.4700 0.4700 0.4400 0.4650 39,900 +0.03(+5.68%)
May 24, 2013 0.4600 0.4600 0.4400 0.4400 32,000 -0.01(-2.22%)
May 23, 2013 0.4400 0.4770 0.3770 0.4500 72,020 +0.01(+2.27%)
May 22, 2013 0.4600 0.4600 0.4400 0.4400 78,350 -0.02(-4.35%)
May 21, 2013 0.4400 0.4700 0.4200 0.4600 154,131 +0.04(+9.52%)
May 20, 2013 0.4100 0.4400 0.3800 0.4200 35,970 -0.01(-2.33%)
May 17, 2013 0.4500 0.4500 0.4300 0.4300 4,800 +0.00(+0.00%)
May 16, 2013 0.4598 0.4598 0.4000 0.4300 89,445 -0.01(-2.27%)
May 15, 2013 0.4400 0.4400 0.4400 0.4400 28,380 -0.01(-2.22%)
May 13, 2013 0.4500 0.4500 0.4200 0.4500 58,150 +0.00(+0.00%)
May 10, 2013 0.4000 0.4500 0.4000 0.4500 30,716 +0.05(+12.50%)
May 09, 2013 0.4500 0.4500 0.4000 0.4000 96,200 -0.03(-6.98%)
May 08, 2013 0.4400 0.4598 0.4300 0.4300 38,000 -0.03(-6.48%)
May 07, 2013 0.4550 0.4598 0.4500 0.4598 98,966 +0.00(+1.05%)
May 06, 2013 0.4000 0.4550 0.4000 0.4550 149,671 +0.05(+13.75%)
May 03, 2013 0.3400 0.4000 0.3970 0.4000 124,626 +0.00(+0.00%)
May 02, 2013 0.3200 0.4000 0.3200 0.4000 81,800 +0.02(+4.99%)
May 01, 2013 0.3400 0.3980 0.3400 0.3810 73,817 +0.05(+15.45%)
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%)
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.