Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 12:17 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	0.0406	0.0590	0.0406	0.0590	11,548	+0.00(+0.00%)
Jan 29, 2015	0.0590	0.0590	0.0590	0.0590	3,480	+0.00(+7.27%)
Jan 28, 2015	0.0550	0.0551	0.0550	0.0550	48,100	+0.00(+0.00%)
Jan 27, 2015	0.0550	0.0550	0.0550	0.0550	2,628	+0.00(+0.00%)
Jan 26, 2015	0.0490	0.0550	0.0462	0.0550	36,000	+0.00(+7.84%)
Jan 23, 2015	0.0500	0.0510	0.0500	0.0510	50,200	+0.00(+2.00%)
Jan 22, 2015	0.0409	0.0500	0.0409	0.0500	21,000	-0.00(-7.41%)
Jan 21, 2015	0.0540	0.0540	0.0540	0.0540	9,100	-0.00(-6.74%)
Jan 20, 2015	0.0560	0.0579	0.0460	0.0579	148,200	-0.00(-1.70%)
Jan 16, 2015		0.0589	0.0589	0.0589	0	-0.00(-0.17%)
Jan 15, 2015	0.0411	0.0590	0.0411	0.0590	3,100	+0.02(+46.04%)
Jan 14, 2015	0.0571	0.0580	0.0404	0.0404	23,162	-0.02(-31.53%)
Jan 13, 2015				0.0590	0	+0.00(+1.90%)
Jan 12, 2015	0.0567	0.0580	0.0567	0.0579	7,572	-0.00(-1.70%)
Jan 09, 2015	0.0521	0.0589	0.0521	0.0589	33,000	-0.00(-0.17%)
Jan 08, 2015	0.0590	0.0590	0.0590	0.0590	33,332	+0.01(+18.00%)
Jan 07, 2015	0.0500	0.0560	0.0500	0.0500	158,117	+0.01(+25.00%)

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.