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 (%)
Oct 31, 2018 0.0350 0.0500 0.0350 0.0497 247,465 +0.02(+71.38%)
Oct 30, 2018 0.0350 0.0350 0.0275 0.0290 140,415 +0.00(+5.45%)
Oct 29, 2018 0.0288 0.0288 0.0275 0.0275 26,500 +0.01(+25.00%)
Oct 26, 2018 0.0354 0.0354 0.0200 0.0220 213,200 -0.01(-33.53%)
Oct 25, 2018 0.0363 0.0363 0.0331 0.0331 25,000 -0.01(-15.13%)
Oct 24, 2018 0.0400 0.0400 0.0390 0.0390 67,000 +0.00(+1.30%)
Oct 23, 2018 0.0405 0.0405 0.0375 0.0385 48,800 -0.01(-14.44%)
Oct 22, 2018 0.0400 0.0450 0.0326 0.0450 201,366 +0.00(+9.76%)
Oct 19, 2018 0.0340 0.0410 0.0340 0.0410 5,000 +0.00(+5.67%)
Oct 18, 2018 0.0325 0.0388 0.0325 0.0388 6,800 -0.01(-13.78%)
Oct 17, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Oct 16, 2018 0.0350 0.0450 0.0350 0.0450 130,330 +0.00(+12.22%)
Oct 15, 2018 0.0501 0.0501 0.0401 0.0401 137,672 -0.01(-19.96%)
Oct 12, 2018 0.0501 0.0501 0.0501 0.0501 10,000 +0.00(+0.00%)
Oct 10, 2018 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Oct 09, 2018 0.0501 0.0501 0.0501 0.0501 31,600 +0.00(+0.00%)
Oct 08, 2018 0.0501 0.0501 0.0501 0.0501 3,478 -0.00(-8.91%)
Oct 05, 2018 0.0600 0.0600 0.0550 0.0550 45,600 +0.00(+7.21%)
Oct 04, 2018 0.0506 0.0513 0.0501 0.0513 17,000 -0.00(-2.29%)
Oct 03, 2018 0.0565 0.0565 0.0501 0.0525 43,951 -0.01(-12.50%)
Oct 01, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 28, 2018 0.0450 0.0550 0.0450 0.0550 84,600 +0.00(+0.00%)
Sep 26, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 25, 2018 0.0550 0.0550 0.0550 0.0550 29,500 +0.00(+0.00%)
Sep 24, 2018 0.0550 0.0550 0.0550 0.0550 37,133 +0.00(+0.00%)
Sep 21, 2018 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Sep 20, 2018 0.0450 0.0550 0.0450 0.0550 207,800 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0550 0.0500 0.0550 18,620 +0.00(+0.00%)
Sep 18, 2018 0.0500 0.0550 0.0500 0.0550 21,400 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Sep 14, 2018 0.0550 0.0550 0.0530 0.0550 77,200 +0.01(+21.95%)
Sep 13, 2018 0.0550 0.0550 0.0451 0.0451 36,839 -0.02(-35.57%)
Sep 12, 2018 0.0520 0.0700 0.0505 0.0700 42,000 +0.02(+55.21%)
Sep 11, 2018 0.0560 0.0560 0.0402 0.0451 46,800 -0.01(-18.00%)
Sep 10, 2018 0.0499 0.0558 0.0499 0.0550 123,188 +0.01(+22.22%)
Sep 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+1.35%)
Sep 05, 2018 0.0421 0.0444 0.0420 0.0444 4,588 +0.00(+5.46%)
Sep 04, 2018 0.0500 0.0500 0.0401 0.0421 82,114 -0.01(-21.89%)
Aug 31, 2018 0.0539 0.0539 0.0539 0 +0.01(+36.46%)
Aug 30, 2018 0.0380 0.0450 0.0380 0.0395 102,186 -0.00(-10.02%)
Aug 29, 2018 0.0410 0.0439 0.0410 0.0439 80,500 +0.00(+7.07%)
Aug 28, 2018 0.0386 0.0410 0.0380 0.0410 5,000 +0.00(+7.89%)
Aug 27, 2018 0.0410 0.0410 0.0380 0.0380 14,800 -0.00(-7.32%)
Aug 22, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 21, 2018 0.0410 0.0410 0.0410 0.0410 6,501 +0.00(+7.89%)
Aug 20, 2018 0.0380 0.0380 0.0380 0.0380 15,105 +0.00(+0.00%)
Aug 17, 2018 0.0380 0.0380 0.0380 0.0380 300 -0.00(-7.32%)
Aug 16, 2018 0.0410 0.0410 0.0410 0.0410 5,000 +0.00(+1.74%)
Aug 14, 2018 0.0403 0.0403 0.0403 0 -0.00(-4.05%)
Aug 13, 2018 0.0420 0.0420 0.0420 0.0420 10,000 +0.00(+0.00%)
Aug 10, 2018 0.0420 0.0420 0.0420 0.0420 10,000 -0.00(-6.67%)
Aug 09, 2018 0.0450 0.0450 0.0450 0.0450 9,444 +0.00(+0.00%)
Aug 08, 2018 0.0380 0.0450 0.0380 0.0450 28,839 +0.01(+18.42%)
Aug 07, 2018 0.0440 0.0440 0.0380 0.0380 43,100 -0.00(-9.52%)
Aug 06, 2018 0.0500 0.0549 0.0420 0.0420 362,539 -0.01(-20.60%)
Aug 03, 2018 0.0529 0.0529 0.0529 0.0529 6,400 -0.00(-3.64%)
Aug 02, 2018 0.0549 0.0549 0.0549 0.0549 25,000 +0.01(+17.81%)
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.