Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.0601	0.0601	0.0600	0.0600	10,700	+0.00(+0.00%)
Feb 27, 2018	0.0555	0.0600	0.0550	0.0600	44,500	+0.00(+9.09%)
Feb 26, 2018	0.0560	0.0560	0.0550	0.0550	23,592	+0.00(+0.00%)
Feb 23, 2018	0.0575	0.0600	0.0550	0.0550	30,660	+0.00(+5.77%)
Feb 22, 2018				0.0520	0	+0.00(+0.00%)
Feb 21, 2018	0.0600	0.0600	0.0520	0.0520	4,300	-0.01(-13.33%)
Feb 20, 2018	0.0699	0.0699	0.0501	0.0600	21,450	+0.00(+9.09%)
Feb 16, 2018		0.0550	0.0550	0.0550	0	-0.01(-8.49%)
Feb 15, 2018	0.0450	0.0671	0.0450	0.0601	74,500	-0.01(-10.30%)
Feb 14, 2018	0.0671	0.0671	0.0590	0.0670	81,453	-0.00(-0.15%)
Feb 13, 2018	0.0671	0.0671	0.0671	0.0671	10,000	+0.00(+0.00%)
Feb 12, 2018	0.0671	0.0671	0.0671	0.0671	1,654	+0.01(+10.00%)
Feb 09, 2018	0.0605	0.0650	0.0605	0.0610	11,998	-0.01(-11.59%)
Feb 08, 2018	0.0700	0.0700	0.0690	0.0690	6,898	+0.00(+0.00%)
Feb 07, 2018	0.0640	0.0690	0.0640	0.0690	7,000	+0.01(+13.11%)
Feb 06, 2018	0.0699	0.0699	0.0610	0.0610	21,502	-0.01(-12.73%)
Feb 05, 2018	0.0699	0.0699	0.0699	0.0699	5,000	+0.01(+12.74%)
Feb 02, 2018	0.0620	0.0700	0.0620	0.0620	37,540	-0.01(-8.82%)

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.