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: 2:05 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 0.0340 0.0359 0.0340 0.0359 53,700 +0.00(+5.59%)
Jul 30, 2019 0.0350 0.0357 0.0330 0.0340 207,070 +0.00(+0.00%)
Jul 29, 2019 0.0398 0.0398 0.0340 0.0340 18,315 -0.00(-9.09%)
Jul 26, 2019 0.0400 0.0400 0.0374 0.0374 137,200 -0.00(-6.50%)
Jul 25, 2019 0.0480 0.0480 0.0400 0.0400 1,475,023 -0.02(-29.08%)
Jul 24, 2019 0.0350 0.0564 0.0347 0.0564 487,889 +0.02(+65.88%)
Jul 23, 2019 0.0375 0.0375 0.0340 0.0340 72,484 -0.00(-4.49%)
Jul 22, 2019 0.0330 0.0380 0.0330 0.0356 10,440 -0.00(-6.07%)
Jul 19, 2019 0.0390 0.0390 0.0321 0.0379 283,800 -0.00(-2.82%)
Jul 18, 2019 0.0410 0.0410 0.0390 0.0390 194,314 -0.00(-2.50%)
Jul 17, 2019 0.0538 0.0538 0.0330 0.0400 364,390 -0.01(-13.04%)
Jul 16, 2019 0.0412 0.0525 0.0412 0.0460 94,200 -0.00(-9.45%)
Jul 15, 2019 0.0410 0.0565 0.0410 0.0508 7,148 -0.01(-10.09%)
Jul 12, 2019 0.0500 0.0567 0.0500 0.0565 115,300 +0.01(+13.23%)
Jul 11, 2019 0.0550 0.0590 0.0333 0.0499 441,339 -0.01(-11.05%)
Jul 10, 2019 0.0561 0.0561 0.0561 0.0561 500 -0.00(-6.50%)
Jul 09, 2019 0.0600 0.0600 0.0550 0.0600 21,486 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0600 0.0600 0.0600 100 +0.00(+5.82%)
Jul 05, 2019 0.0518 0.0590 0.0446 0.0567 39,800 -0.00(-3.74%)
Jul 02, 2019 0.0589 0.0589 0.0589 0 +0.00(+5.18%)
Jul 01, 2019 0.0411 0.0580 0.0411 0.0560 215,749 -0.00(-5.88%)
Jun 28, 2019 0.0600 0.0600 0.0451 0.0595 43,900 -0.00(-0.67%)
Jun 26, 2019 0.0599 0.0599 0.0599 0 +0.00(+1.53%)
Jun 25, 2019 0.0462 0.0590 0.0461 0.0590 19,500 +0.00(+0.00%)
Jun 24, 2019 0.0570 0.0605 0.0500 0.0590 190,240 +0.01(+13.46%)
Jun 21, 2019 0.0451 0.0537 0.0451 0.0520 63,600 +0.01(+16.85%)
Jun 20, 2019 0.0513 0.0599 0.0340 0.0445 274,200 -0.02(-25.83%)
Jun 19, 2019 0.0587 0.0600 0.0550 0.0600 4,318 +0.00(+0.00%)
Jun 18, 2019 0.0600 0.0600 0.0505 0.0600 91,562 +0.00(+0.17%)
Jun 17, 2019 0.0599 0.0599 0.0516 0.0599 97,200 +0.00(+0.17%)
Jun 14, 2019 0.0552 0.0600 0.0552 0.0598 98,400 -0.01(-14.57%)
Jun 13, 2019 0.0600 0.0799 0.0520 0.0700 426,656 -0.02(-21.35%)
Jun 12, 2019 0.0900 0.0900 0.0620 0.0890 138,521 -0.00(-1.00%)
Jun 11, 2019 0.0650 0.0900 0.0500 0.0899 198,730 +0.03(+46.90%)
Jun 10, 2019 0.0900 0.0900 0.0612 0.0612 33,149 -0.01(-19.26%)
Jun 07, 2019 0.0613 0.0758 0.0510 0.0758 82,100 +0.00(+0.00%)
Jun 05, 2019 0.0758 0.0758 0.0758 0 +0.01(+12.30%)
Jun 04, 2019 0.0758 0.0758 0.0637 0.0675 4,000 -0.00(-3.57%)
Jun 03, 2019 0.0720 0.0720 0.0700 0.0700 14,350 +0.00(+0.00%)
May 31, 2019 0.0698 0.0700 0.0511 0.0700 19,800 +0.00(+0.29%)
May 30, 2019 0.0419 0.0758 0.0419 0.0698 103,208 -0.00(-0.29%)
May 29, 2019 0.0743 0.0750 0.0700 0.0700 75,000 +0.00(+0.00%)
May 28, 2019 0.0700 0.0700 0.0601 0.0700 34,800 +0.00(+0.00%)
May 24, 2019 0.0651 0.0700 0.0651 0.0700 9,800 +0.00(+0.14%)
May 23, 2019 0.0699 0.0699 0.0699 21 +0.00(+0.00%)
May 22, 2019 0.0698 0.0700 0.0550 0.0699 240,390 +0.00(+0.00%)
May 20, 2019 0.0699 0.0699 0.0699 0 +0.00(+3.56%)
May 17, 2019 0.0658 0.0700 0.0650 0.0675 20,600 +0.00(+0.90%)
May 16, 2019 0.0576 0.0669 0.0575 0.0669 125,285 +0.00(+4.86%)
May 15, 2019 0.0638 0.0638 0.0638 75 +0.00(+0.00%)
May 14, 2019 0.0637 0.0700 0.0576 0.0638 12,079 +0.00(+0.00%)
May 13, 2019 0.0700 0.0700 0.0638 0.0638 1,250 -0.01(-8.86%)
May 10, 2019 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+12.00%)
May 09, 2019 0.0700 0.0700 0.0550 0.0625 12,700 -0.01(-10.71%)
May 08, 2019 0.0680 0.0700 0.0680 0.0700 23,318 +0.00(+0.00%)
May 07, 2019 0.0750 0.0750 0.0700 0.0700 10,207 -0.00(-4.76%)
May 06, 2019 0.0580 0.0735 0.0580 0.0735 1,185 -0.00(-1.61%)
May 03, 2019 0.0750 0.0750 0.0550 0.0747 19,000 +0.00(+6.71%)
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.