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 (%)
Feb 27, 2015	0.0480	0.0480	0.0461	0.0461	79,000	+0.00(+0.00%)
Feb 26, 2015	0.0514	0.0520	0.0461	0.0461	36,658	-0.01(-16.18%)
Feb 25, 2015	0.0550	0.0580	0.0462	0.0550	95,063	-0.00(-5.85%)
Feb 24, 2015	0.0500	0.0584	0.0451	0.0584	33,000	+0.00(+8.39%)
Feb 23, 2015	0.0450	0.0600	0.0450	0.0539	133,501	+0.01(+14.93%)
Feb 20, 2015	0.0497	0.0500	0.0460	0.0469	90,313	-0.00(-6.20%)
Feb 19, 2015	0.0500	0.0500	0.0461	0.0500	12,800	+0.00(+0.00%)
Feb 18, 2015	0.0500	0.0500	0.0496	0.0500	25,000	+0.00(+0.00%)
Feb 17, 2015	0.0471	0.0500	0.0470	0.0500	50,553	+0.00(+6.16%)
Feb 13, 2015		0.0471	0.0471	0.0471	0	-0.00(-3.88%)
Feb 12, 2015	0.0500	0.0500	0.0471	0.0490	52,919	+0.00(+4.26%)
Feb 11, 2015	0.0470	0.0500	0.0470	0.0470	13,481	-0.00(-6.00%)
Feb 10, 2015	0.0470	0.0500	0.0470	0.0500	7,000	-0.00(-0.20%)
Feb 09, 2015	0.0501	0.0501	0.0500	0.0501	68,100	+0.00(+7.51%)
Feb 06, 2015	0.0451	0.0510	0.0451	0.0466	34,149	-0.01(-21.02%)
Feb 05, 2015	0.0590	0.0590	0.0590	0.0590	36,400	-0.00(-1.67%)
Feb 04, 2015	0.0510	0.0600	0.0510	0.0600	5,400	+0.01(+17.65%)
Feb 03, 2015	0.0600	0.0600	0.0502	0.0510	35,550	-0.01(-15.00%)

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.