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: 12:17 PM EDT, May 9, 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 (%)
Jul 31, 2015 0.1490 0.1500 0.1351 0.1500 58,942 +0.01(+6.69%)
Jul 30, 2015 0.1400 0.1500 0.1400 0.1406 93,400 -0.00(-3.03%)
Jul 29, 2015 0.1450 0.1450 0.1440 0.1450 4,800 +0.00(+0.00%)
Jul 28, 2015 0.1450 0.1450 0.1221 0.1450 31,650 -0.01(-3.33%)
Jul 27, 2015 0.1512 0.1512 0.1400 0.1500 39,784 +0.01(+8.70%)
Jul 24, 2015 0.1300 0.1399 0.1285 0.1380 48,000 +0.00(+2.22%)
Jul 23, 2015 0.1537 0.1537 0.1350 0.1350 57,380 -0.01(-6.90%)
Jul 22, 2015 0.1450 0.1450 0.1450 0.1450 68,555 +0.00(+3.57%)
Jul 21, 2015 0.1400 0.1400 0.1385 0.1400 103,416 +0.02(+14.66%)
Jul 20, 2015 0.1400 0.1400 0.1221 0.1221 109,817 -0.01(-9.76%)
Jul 17, 2015 0.1449 0.1449 0.1353 0.1353 25,394 -0.00(-0.07%)
Jul 16, 2015 0.1354 0.1354 0.1354 0.1354 7,633 -0.01(-6.62%)
Jul 15, 2015 0.1450 0.1450 0.1445 0.1450 30,115 +0.00(+2.84%)
Jul 14, 2015 0.1425 0.1425 0.1400 0.1410 31,350 -0.00(-2.76%)
Jul 13, 2015 0.1515 0.1515 0.1425 0.1450 8,630 +0.00(+1.75%)
Jul 10, 2015 0.1290 0.1425 0.1290 0.1425 57,672 +0.02(+13.10%)
Jul 09, 2015 0.1220 0.1260 0.1220 0.1260 17,761 -0.00(-3.08%)
Jul 08, 2015 0.1221 0.1300 0.1220 0.1300 4,000 -0.00(-2.77%)
Jul 07, 2015 0.1221 0.1350 0.1220 0.1337 57,681 -0.01(-6.18%)
Jul 06, 2015 0.1425 0.1425 0.1424 0.1425 6,889 -0.00(-0.01%)
Jul 02, 2015 0.1425 0.1425 0.1425 0 +0.00(+0.01%)
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.