Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 3:28 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	0.0800	0.0800	0.0799	0.0800	20,523	+0.01(+21.03%)
Jun 29, 2016	0.0850	0.0850	0.0661	0.0661	149,478	-0.02(-22.24%)
Jun 28, 2016	0.0700	0.0850	0.0700	0.0850	69,544	+0.01(+21.08%)
Jun 27, 2016	0.0702	0.0702	0.0702	0.0702	10,000	+0.00(+5.41%)
Jun 24, 2016	0.0666	0.0666	0.0666	0.0666	7,000	-0.02(-26.00%)
Jun 23, 2016	0.0890	0.0900	0.0890	0.0900	19,500	+0.01(+16.88%)
Jun 22, 2016	0.0925	0.0925	0.0770	0.0770	33,300	-0.01(-9.41%)
Jun 21, 2016	0.0850	0.0850	0.0850	0.0850	10,000	-0.00(-0.58%)
Jun 20, 2016	0.0949	0.0949	0.0770	0.0855	87,895	-0.01(-9.91%)
Jun 17, 2016	0.0898	0.0949	0.0770	0.0949	33,031	-0.00(-0.11%)
Jun 16, 2016	0.0976	0.0976	0.0950	0.0950	11,300	+0.00(+1.06%)
Jun 15, 2016	0.0995	0.0995	0.0793	0.0940	24,774	+0.03(+42.21%)
Jun 14, 2016	0.0763	0.0763	0.0661	0.0661	5,000	-0.00(-2.22%)
Jun 10, 2016		0.0676	0.0676	0.0676	0	-0.03(-30.31%)
Jun 09, 2016	0.0870	0.0970	0.0800	0.0970	56,001	+0.01(+11.49%)
Jun 07, 2016		0.0870	0.0870	0.0870	0	+0.01(+8.61%)
Jun 06, 2016	0.0800	0.0801	0.0665	0.0801	23,474	-0.01(-10.90%)
Jun 03, 2016	0.0899	0.0899	0.0899	0.0899	12,650	-0.01(-5.57%)
Jun 02, 2016	0.0952	0.0952	0.0952	0.0952	10,150	-0.00(-0.63%)

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.