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, 2017 0.0749 0.0749 0.0749 0 +0.00(+7.00%)
May 30, 2017 0.0800 0.0800 0.0700 0.0700 81,300 -0.00(-6.67%)
May 26, 2017 0.0700 0.0750 0.0700 0.0750 106,966 +0.00(+7.14%)
May 25, 2017 0.0699 0.0755 0.0600 0.0700 308,483 -0.01(-12.50%)
May 24, 2017 0.0720 0.0800 0.0720 0.0800 29,406 +0.00(+0.00%)
May 23, 2017 0.1000 0.1000 0.0700 0.0800 21,500 -0.00(-3.03%)
May 22, 2017 0.0799 0.0825 0.0780 0.0825 154,710 +0.01(+17.86%)
May 18, 2017 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
May 17, 2017 0.0800 0.0800 0.0700 0.0710 189,238 -0.00(-4.05%)
May 16, 2017 0.0765 0.0825 0.0740 0.0740 243,244 +0.00(+0.00%)
May 11, 2017 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
May 10, 2017 0.0850 0.0850 0.0740 0.0740 6,901 -0.00(-1.33%)
May 09, 2017 0.0758 0.0760 0.0750 0.0750 62,775 -0.00(-1.32%)
May 05, 2017 0.0760 0.0760 0.0760 0 -0.00(-6.06%)
May 04, 2017 0.0848 0.0848 0.0770 0.0809 43,325 -0.00(-0.12%)
May 03, 2017 0.0859 0.0900 0.0810 0.0810 175,525 +0.00(+1.25%)
May 02, 2017 0.0800 0.0800 0.0800 0.0800 55,664 +0.00(+5.26%)
May 01, 2017 0.1000 0.1000 0.0760 0.0760 126,211 -0.00(-5.00%)
Apr 28, 2017 0.0610 0.0808 0.0610 0.0800 250,045 +0.01(+14.29%)
Apr 27, 2017 0.0659 0.0740 0.0611 0.0700 213,000 +0.00(+0.00%)
Apr 26, 2017 0.0700 0.0700 0.0700 0.0700 26,475 +0.00(+0.00%)
Apr 25, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 24, 2017 0.0730 0.0730 0.0699 0.0700 8,000 +0.01(+10.24%)
Apr 21, 2017 0.0720 0.0720 0.0635 0.0635 110,500 -0.01(-11.81%)
Apr 20, 2017 0.0720 0.0720 0.0720 0.0720 10,000 +0.00(+2.86%)
Apr 19, 2017 0.0700 0.0700 0.0700 0.0700 72,951 +0.00(+0.00%)
Apr 18, 2017 0.0700 0.0790 0.0700 0.0700 92,600 +0.00(+0.00%)
Apr 17, 2017 0.0700 0.0700 0.0700 0.0700 12,500 +0.00(+0.00%)
Apr 13, 2017 0.0650 0.0700 0.0650 0.0700 15,901 +0.01(+11.11%)
Apr 12, 2017 0.0630 0.0630 0.0630 0.0630 20,000 +0.00(+2.44%)
Apr 11, 2017 0.0563 0.0635 0.0500 0.0615 223,093 +0.00(+3.36%)
Apr 10, 2017 0.0634 0.0649 0.0595 0.0595 122,880 -0.01(-19.59%)
Apr 07, 2017 0.0650 0.0740 0.0631 0.0740 70,204 -0.00(-0.80%)
Apr 05, 2017 0.0746 0.0746 0.0746 0 +0.00(+1.36%)
Apr 04, 2017 0.0736 0.0736 0.0628 0.0736 7,210 -0.00(-3.16%)
Apr 03, 2017 0.0800 0.0804 0.0760 0.0760 50,000 +0.00(+1.33%)
Mar 31, 2017 0.0750 0.0750 0.0749 0.0750 14,100 -0.00(-1.32%)
Mar 30, 2017 0.0602 0.0809 0.0555 0.0760 241,348 +0.01(+24.59%)
Mar 29, 2017 0.0695 0.0695 0.0610 0.0610 100,000 -0.01(-12.86%)
Mar 28, 2017 0.0620 0.0700 0.0611 0.0700 293,202 -0.00(-2.37%)
Mar 27, 2017 0.0800 0.0800 0.0716 0.0717 40,180 -0.00(-0.42%)
Mar 24, 2017 0.0716 0.0730 0.0716 0.0720 23,500 -0.00(-4.00%)
Mar 23, 2017 0.0750 0.0750 0.0750 0.0750 5,929 +0.00(+4.17%)
Mar 22, 2017 0.0750 0.0750 0.0720 0.0720 36,100 -0.01(-7.10%)
Mar 21, 2017 0.0750 0.0775 0.0720 0.0775 92,700 +0.00(+3.33%)
Mar 20, 2017 0.0800 0.0800 0.0750 0.0750 112,750 +0.00(+0.00%)
Mar 17, 2017 0.0770 0.0770 0.0750 0.0750 29,656 -0.00(-2.47%)
Mar 16, 2017 0.0850 0.0850 0.0721 0.0769 316,724 -0.00(-2.66%)
Mar 15, 2017 0.0789 0.0790 0.0789 0.0790 6,300 +0.00(+5.33%)
Mar 14, 2017 0.0740 0.0750 0.0720 0.0750 40,826 +0.00(+0.00%)
Mar 13, 2017 0.0750 0.0800 0.0750 0.0750 68,000 +0.00(+0.94%)
Mar 10, 2017 0.0751 0.0780 0.0725 0.0743 145,633 -0.01(-6.78%)
Mar 09, 2017 0.0850 0.0850 0.0750 0.0797 182,257 -0.00(-3.39%)
Mar 08, 2017 0.0800 0.0860 0.0751 0.0825 400,451 -0.00(-3.51%)
Mar 07, 2017 0.0800 0.0858 0.0750 0.0855 159,079 +0.01(+6.88%)
Mar 06, 2017 0.0790 0.0840 0.0790 0.0800 49,099 +0.00(+0.13%)
Mar 03, 2017 0.0800 0.0800 0.0799 0.0799 4,750 -0.00(-0.13%)
Mar 02, 2017 0.0750 0.0860 0.0750 0.0800 52,845 +0.01(+6.67%)
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.