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: 3:37 PM EDT, May 2, 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 (%)
May 31, 2016 0.0976 0.0976 0.0976 0.0976 2,400 +0.00(+0.10%)
May 27, 2016 0.0975 0.0975 0.0975 0 +0.03(+47.73%)
May 26, 2016 0.0977 0.0977 0.0660 0.0660 4,000 -0.01(-13.84%)
May 25, 2016 0.0719 0.0858 0.0719 0.0766 4,457 +0.00(+2.00%)
May 24, 2016 0.0819 0.0860 0.0751 0.0751 76,623 -0.01(-14.66%)
May 23, 2016 0.0879 0.0880 0.0850 0.0880 14,400 +0.00(+3.53%)
May 20, 2016 0.0840 0.0850 0.0840 0.0850 61,043 +0.00(+0.00%)
May 19, 2016 0.0815 0.0850 0.0800 0.0850 10,000 -0.00(-0.35%)
May 18, 2016 0.0880 0.0880 0.0853 0.0853 60,850 +0.00(+5.96%)
May 17, 2016 0.0805 0.0805 0.0805 0.0805 37,475 +0.01(+7.19%)
May 16, 2016 0.0752 0.0752 0.0751 0.0751 56,988 +0.00(+0.00%)
May 13, 2016 0.0600 0.0875 0.0600 0.0751 90,600 -0.01(-14.17%)
May 12, 2016 0.0676 0.0875 0.0675 0.0875 9,300 +0.01(+18.40%)
May 11, 2016 0.0750 0.0750 0.0675 0.0739 42,726 -0.02(-16.97%)
May 10, 2016 0.0890 0.0890 0.0890 0.0890 40,000 +0.00(+4.77%)
May 09, 2016 0.1100 0.1100 0.0849 0.0849 27,312 -0.00(-4.23%)
May 06, 2016 0.0990 0.0990 0.0670 0.0887 42,000 +0.01(+15.05%)
May 05, 2016 0.0760 0.0771 0.0760 0.0771 7,000 +0.00(+2.80%)
May 04, 2016 0.0700 0.0979 0.0620 0.0750 83,871 +0.00(+4.17%)
May 03, 2016 0.0901 0.0901 0.0700 0.0720 106,900 -0.02(-20.00%)
May 02, 2016 0.1100 0.1100 0.0900 0.0900 172,076 -0.02(-15.09%)
Apr 29, 2016 0.1030 0.1060 0.1000 0.1060 65,650 +0.00(+0.00%)
Apr 28, 2016 0.1060 0.1060 0.1060 0.1060 14,300 +0.00(+0.00%)
Apr 27, 2016 0.1050 0.1060 0.1050 0.1060 76,375 -0.00(-3.64%)
Apr 26, 2016 0.1050 0.1100 0.1050 0.1100 62,205 +0.01(+9.89%)
Apr 25, 2016 0.1100 0.1100 0.1000 0.1001 32,435 -0.01(-6.45%)
Apr 22, 2016 0.1050 0.1070 0.1034 0.1070 13,627 +0.01(+12.63%)
Apr 21, 2016 0.0950 0.1100 0.0950 0.0950 34,157 +0.00(+0.00%)
Apr 20, 2016 0.1100 0.1100 0.0950 0.0950 24,307 +0.00(+0.00%)
Apr 19, 2016 0.1100 0.1100 0.0950 0.0950 14,200 -0.01(-13.64%)
Apr 18, 2016 0.1060 0.1100 0.0920 0.1100 33,333 +0.00(+0.00%)
Apr 15, 2016 0.1100 0.1100 0.1060 0.1100 20,893 +0.00(+0.00%)
Apr 14, 2016 0.0910 0.1250 0.0910 0.1100 56,221 -0.01(-4.35%)
Apr 13, 2016 0.1070 0.1150 0.0841 0.1150 63,338 +0.01(+6.98%)
Apr 12, 2016 0.0700 0.1100 0.0700 0.1075 102,361 +0.01(+15.59%)
Apr 11, 2016 0.0940 0.0940 0.0801 0.0930 147,173 +0.00(+3.33%)
Apr 08, 2016 0.0900 0.0940 0.0800 0.0900 84,124 +0.00(+0.00%)
Apr 07, 2016 0.0701 0.0900 0.0701 0.0900 92,537 +0.02(+28.39%)
Apr 06, 2016 0.1149 0.1149 0.0701 0.0701 107,518 -0.03(-30.59%)
Apr 05, 2016 0.1134 0.1500 0.1000 0.1010 444,967 -0.02(-18.55%)
Apr 04, 2016 0.1200 0.1250 0.1100 0.1240 456,899 +0.01(+13.76%)
Apr 01, 2016 0.1000 0.1100 0.1000 0.1090 243,594 +0.02(+21.11%)
Mar 31, 2016 0.0700 0.1500 0.0700 0.0900 248,429 +0.02(+28.57%)
Mar 30, 2016 0.0657 0.0700 0.0620 0.0700 134,553 +0.01(+12.90%)
Mar 29, 2016 0.0530 0.0620 0.0510 0.0620 172,290 +0.01(+24.00%)
Mar 28, 2016 0.0492 0.0610 0.0400 0.0500 266,400 +0.00(+0.20%)
Mar 24, 2016 0.0499 0.0499 0.0499 0 +0.01(+24.75%)
Mar 23, 2016 0.0399 0.0400 0.0399 0.0400 40,002 -0.00(-4.53%)
Mar 22, 2016 0.0374 0.0419 0.0374 0.0419 176,575 +0.00(+11.73%)
Mar 21, 2016 0.0377 0.0377 0.0375 0.0375 82,000 -0.00(-0.53%)
Mar 18, 2016 0.0307 0.0377 0.0307 0.0377 49,315 +0.00(+0.00%)
Mar 17, 2016 0.0331 0.0435 0.0322 0.0377 221,749 +0.01(+17.45%)
Mar 16, 2016 0.0350 0.0479 0.0321 0.0321 603,500 -0.00(-2.73%)
Mar 15, 2016 0.0360 0.0479 0.0330 0.0330 630,430 -0.00(-8.08%)
Mar 14, 2016 0.0500 0.0500 0.0302 0.0359 652,186 +0.00(+2.57%)
Mar 11, 2016 0.0399 0.0500 0.0301 0.0350 864,275 +0.01(+31.58%)
Mar 10, 2016 0.0400 0.0470 0.0266 0.0266 503,170 -0.01(-24.00%)
Mar 09, 2016 0.0600 0.0600 0.0284 0.0350 549,718 -0.02(-41.57%)
Mar 08, 2016 0.0370 0.0600 0.0234 0.0599 386,168 +0.02(+67.32%)
Mar 07, 2016 0.0397 0.0399 0.0358 0.0358 91,789 -0.00(-7.97%)
Mar 04, 2016 0.0392 0.0392 0.0389 0.0389 26,000 +0.00(+13.41%)
Mar 03, 2016 0.0336 0.0395 0.0336 0.0343 170,596 +0.00(+1.48%)
Mar 02, 2016 0.0336 0.0400 0.0336 0.0338 26,400 -0.01(-14.86%)
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.