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: 2:42 PM EDT, May 10, 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 (%)
Apr 30, 2015 0.1200 0.1200 0.0900 0.1000 96,123 +0.00(+0.00%)
Apr 29, 2015 0.1200 0.1200 0.1000 0.1000 293,071 +0.00(+0.00%)
Apr 28, 2015 0.0800 0.1100 0.0800 0.1000 207,785 +0.02(+25.00%)
Apr 27, 2015 0.0700 0.0800 0.0700 0.0800 160,453 +0.01(+14.29%)
Apr 24, 2015 0.0799 0.0799 0.0620 0.0700 26,866 +0.01(+16.67%)
Apr 23, 2015 0.0579 0.0600 0.0511 0.0600 133,149 +0.01(+19.52%)
Apr 22, 2015 0.0500 0.0579 0.0492 0.0502 16,400 -0.01(-16.19%)
Apr 21, 2015 0.0501 0.0599 0.0481 0.0599 39,500 +0.01(+19.80%)
Apr 20, 2015 0.0600 0.0600 0.0450 0.0500 96,667 -0.01(-16.67%)
Apr 17, 2015 0.0600 0.0600 0.0600 0.0600 5,200 +0.00(+0.00%)
Apr 16, 2015 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Apr 15, 2015 0.0550 0.0600 0.0520 0.0600 50,478 +0.00(+9.09%)
Apr 14, 2015 0.0301 0.0550 0.0301 0.0550 5,600 +0.02(+46.67%)
Apr 13, 2015 0.0400 0.0400 0.0349 0.0375 82,784 -0.00(-3.85%)
Apr 10, 2015 0.0390 0.0400 0.0390 0.0390 57,922 +0.00(+0.00%)
Apr 09, 2015 0.0390 0.0390 0.0390 0.0390 6,000 -0.00(-2.50%)
Apr 08, 2015 0.0379 0.0400 0.0360 0.0400 91,865 +0.00(+5.54%)
Apr 07, 2015 0.0200 0.0379 0.0200 0.0379 113,460 -0.00(-5.25%)
Apr 06, 2015 0.0435 0.0498 0.0390 0.0400 155,534 -0.00(-7.19%)
Apr 02, 2015 0.0431 0.0431 0.0431 0 -0.01(-21.64%)
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.