Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.1500	0.1500	0.1450	0.1450	82,000	+0.00(+0.00%)
May 28, 2015	0.1500	0.1500	0.1350	0.1450	107,628	-0.02(-9.38%)
May 27, 2015		0.1689	0.1490	0.1600	287,386	+0.00(+0.00%)
May 26, 2015	0.1600	0.1750	0.1500	0.1600	172,153	+0.00(+0.00%)
May 22, 2015		0.1600	0.1600	0.1600	0	+0.02(+14.29%)
May 21, 2015	0.1289	0.1480	0.1250	0.1400	85,082	+0.02(+16.67%)
May 20, 2015	0.1200	0.1288	0.1200	0.1200	33,385	+0.00(+0.00%)
May 19, 2015	0.1300	0.1317	0.1200	0.1200	86,431	-0.01(-7.83%)
May 18, 2015	0.1470	0.1470	0.1301	0.1302	67,500	-0.01(-10.21%)
May 15, 2015	0.1340	0.1450	0.1330	0.1450	197,720	+0.01(+9.02%)
May 14, 2015	0.1500	0.1500	0.1201	0.1330	122,118	-0.00(-1.48%)
May 13, 2015	0.1450	0.1450	0.1200	0.1350	130,238	+0.01(+8.00%)
May 12, 2015	0.1050	0.1500	0.1030	0.1250	215,406	+0.02(+19.05%)
May 11, 2015	0.0955	0.1050	0.0949	0.1050	82,905	+0.01(+8.36%)
May 08, 2015	0.0850	0.0969	0.0840	0.0969	52,010	+0.01(+7.55%)
May 07, 2015	0.0966	0.1000	0.0901	0.0901	23,313	-0.01(-9.90%)
May 06, 2015	0.0700	0.1100	0.0700	0.1000	151,607	+0.01(+11.61%)
May 05, 2015	0.0901	0.1299	0.0875	0.0896	124,991	-0.02(-14.67%)
May 04, 2015	0.1184	0.1200	0.1050	0.1050	250,717	-0.01(-11.32%)

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.