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: 3:55 PM EDT, May 17, 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 (%)
Aug 31, 2017 0.0690 0.0730 0.0690 0.0700 7,169 +0.00(+1.45%)
Aug 30, 2017 0.0690 0.0729 0.0690 0.0690 42,788 -0.00(-5.48%)
Aug 29, 2017 0.0718 0.0730 0.0690 0.0730 102,240 -0.00(-2.54%)
Aug 28, 2017 0.0749 0.0749 0.0749 0.0749 5,900 -0.00(-0.13%)
Aug 25, 2017 0.0750 0.0750 0.0691 0.0750 41,650 +0.00(+0.00%)
Aug 24, 2017 0.0701 0.0763 0.0700 0.0750 63,124 -0.00(-2.60%)
Aug 23, 2017 0.0734 0.0770 0.0734 0.0770 5,010 +0.01(+11.43%)
Aug 22, 2017 0.0691 0.0691 0.0691 0.0691 2,406 -0.01(-7.87%)
Aug 21, 2017 0.0750 0.0750 0.0750 0.0750 17,700 +0.01(+8.70%)
Aug 18, 2017 0.0725 0.0725 0.0690 0.0690 52,786 -0.00(-5.48%)
Aug 17, 2017 0.0725 0.0730 0.0725 0.0730 267,300 +0.00(+0.69%)
Aug 16, 2017 0.0730 0.0730 0.0651 0.0725 26,600 +0.00(+4.17%)
Aug 15, 2017 0.0789 0.0789 0.0696 0.0696 33,864 -0.01(-7.20%)
Aug 14, 2017 0.0678 0.0750 0.0670 0.0750 181,922 +0.01(+11.94%)
Aug 11, 2017 0.0700 0.0745 0.0670 0.0670 168,791 +0.00(+1.36%)
Aug 10, 2017 0.0700 0.0700 0.0661 0.0661 86,005 -0.00(-5.57%)
Aug 09, 2017 0.0732 0.0732 0.0700 0.0700 155,400 -0.00(-6.04%)
Aug 08, 2017 0.0720 0.0745 0.0710 0.0745 127,000 +0.00(+4.93%)
Aug 07, 2017 0.0750 0.0750 0.0710 0.0710 146,500 -0.01(-11.14%)
Aug 04, 2017 0.0799 0.0799 0.0750 0.0799 70,103 +0.00(+0.00%)
Aug 03, 2017 0.0780 0.0799 0.0724 0.0799 103,037 +0.00(+3.16%)
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.