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 (%)
Jan 31, 2013 0.2500 0.2500 0.2150 0.2350 24,400 -0.03(-9.62%)
Jan 30, 2013 0.2600 0.2600 0.2600 0.2600 4,995 +0.01(+4.00%)
Jan 29, 2013 0.2500 0.2600 0.2500 0.2500 11,500 -0.01(-3.85%)
Jan 28, 2013 0.2500 0.3000 0.2400 0.2600 19,300 +0.05(+23.81%)
Jan 25, 2013 0.2100 0.2400 0.2100 0.2100 55,550 +0.00(+0.00%)
Jan 24, 2013 0.2750 0.2750 0.2100 0.2100 36,975 -0.04(-16.00%)
Jan 23, 2013 0.2500 0.2600 0.2500 0.2500 42,430 -0.01(-3.85%)
Jan 22, 2013 0.2600 0.2700 0.2400 0.2600 79,850 -0.01(-3.70%)
Jan 18, 2013 0.2500 0.2700 0.2500 0.2700 47,665 +0.01(+4.65%)
Jan 17, 2013 0.2400 0.2580 0.2400 0.2580 9,750 +0.01(+3.61%)
Jan 16, 2013 0.2300 0.2900 0.2300 0.2490 85,855 +0.04(+18.57%)
Jan 15, 2013 0.1950 0.2300 0.1950 0.2100 69,200 +0.02(+9.95%)
Jan 14, 2013 0.1910 0.1910 0.1800 0.1910 32,200 -0.01(-4.50%)
Jan 12, 2013 0.2000 0.2000 0.1950 0.2000 21,700 +0.00(+0.00%)
Jan 11, 2013 0.2000 0.2000 0.1950 0.2000 21,700 +0.00(+0.00%)
Jan 10, 2013 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Jan 09, 2013 0.1700 0.2000 0.1700 0.2000 53,129 +0.02(+8.11%)
Jan 08, 2013 0.1800 0.1850 0.1800 0.1850 5,250 +0.01(+2.78%)
Jan 07, 2013 0.2000 0.2000 0.1800 0.1800 392 -0.02(-10.00%)
Jan 04, 2013 0.2000 0.2000 0.1900 0.2000 12,750 +0.00(+0.00%)
Jan 03, 2013 0.1800 0.2000 0.1750 0.2000 41,000 +0.03(+17.65%)
Jan 02, 2013 0.1620 0.1700 0.1610 0.1700 28,250 +0.01(+6.25%)
Dec 31, 2012 0.1600 0.1600 0.1600 0.1600 6,100 -0.03(-15.79%)
Dec 28, 2012 0.1900 0.1900 0.1900 0.1900 200 +0.03(+18.75%)
Dec 27, 2012 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-6.43%)
Dec 26, 2012 0.1800 0.1800 0.1710 0.1710 36,500 -0.03(-14.50%)
Dec 24, 2012 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Dec 21, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.03(+17.65%)
Dec 18, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 17, 2012 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Dec 14, 2012 0.1700 0.1700 0.1700 0.1700 17,000 -0.05(-22.73%)
Dec 13, 2012 0.2050 0.2200 0.1600 0.2200 44,135 +0.01(+5.26%)
Dec 12, 2012 0.1550 0.2090 0.1550 0.2090 182,700 +0.04(+24.40%)
Dec 11, 2012 0.1680 0.1680 0.1680 0.1680 2,000 +0.00(+0.00%)
Dec 10, 2012 0.1500 0.1680 0.1500 0.1680 22,500 +0.00(+2.13%)
Dec 07, 2012 0.1500 0.1700 0.1471 0.1645 29,089 -0.03(-13.42%)
Nov 30, 2012 0.1900 0.1900 0.1900 0 +0.04(+26.75%)
Nov 29, 2012 0.1500 0.1500 0.1499 0.1499 5,500 -0.00(-0.07%)
Nov 28, 2012 0.1500 0.1510 0.1050 0.1500 64,150 -0.01(-6.25%)
Nov 27, 2012 0.1600 0.1600 0.1600 0.1600 750 -0.02(-11.11%)
Nov 26, 2012 0.1800 0.1800 0.1800 0.1800 1,200 +0.00(+0.00%)
Nov 24, 2012 0.1500 0.1800 0.1500 0.1800 10,300 +0.00(+0.00%)
Nov 23, 2012 0.1500 0.1800 0.1500 0.1800 10,300 -0.01(-5.26%)
Nov 20, 2012 0.1900 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 19, 2012 0.1700 0.2000 0.1650 0.2000 9,400 +0.00(+0.00%)
Nov 15, 2012 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Nov 13, 2012 0.1800 0.1800 0.1800 0 -0.01(-5.21%)
Nov 12, 2012 0.1899 0.1899 0.1899 0.1899 4,000 +0.00(+0.00%)
Nov 09, 2012 0.1700 0.1899 0.1630 0.1899 33,900 +0.01(+8.51%)
Nov 08, 2012 0.1960 0.1960 0.1510 0.1750 66,350 -0.05(-20.45%)
Nov 07, 2012 0.1950 0.2300 0.1950 0.2200 178,624 +0.05(+25.71%)
Nov 06, 2012 0.1750 0.1850 0.1750 0.1750 17,500 -0.05(-20.45%)
Nov 04, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 02, 2012 0.2200 0.2200 0.2200 0.2200 250 +0.05(+25.71%)
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.