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: 9:30 AM 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, 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%)
May 02, 2019 0.0714 0.0714 0.0551 0.0700 2,693 -0.01(-7.65%)
Apr 30, 2019 0.0758 0.0758 0.0758 0 +0.02(+25.91%)
Apr 29, 2019 0.0800 0.0800 0.0602 0.0602 13,028 -0.02(-24.56%)
Apr 26, 2019 0.0800 0.0800 0.0551 0.0798 94,900 -0.00(-0.25%)
Apr 25, 2019 0.0800 0.0800 0.0800 0.0800 300 +0.00(+0.00%)
Apr 24, 2019 0.0800 0.0800 0.0800 91 +0.00(+0.00%)
Apr 23, 2019 0.0800 0.0800 0.0800 0.0800 50,808 +0.00(+0.00%)
Apr 22, 2019 0.0675 0.0890 0.0675 0.0800 9,400 -0.01(-10.11%)
Apr 18, 2019 0.0800 0.0890 0.0800 0.0890 2,900 +0.00(+0.00%)
Apr 17, 2019 0.0800 0.0890 0.0800 0.0890 21,573 +0.00(+5.95%)
Apr 16, 2019 0.0610 0.0840 0.0610 0.0840 4,600 +0.00(+0.00%)
Apr 15, 2019 0.0842 0.0850 0.0540 0.0840 15,311 -0.01(-6.67%)
Apr 12, 2019 0.0900 0.0900 0.0475 0.0900 366,800 +0.00(+0.00%)
Apr 11, 2019 0.0900 0.0900 0.0880 0.0900 174,060 +0.00(+0.00%)
Apr 10, 2019 0.0900 0.0900 0.0900 0.0900 8,022 +0.00(+0.00%)
Apr 09, 2019 0.0900 0.0900 0.0900 0.0900 16,149 +0.00(+0.00%)
Apr 08, 2019 0.0700 0.0900 0.0700 0.0900 14,350 +0.01(+10.43%)
Apr 05, 2019 0.0713 0.0950 0.0713 0.0815 32,200 -0.02(-16.58%)
Apr 04, 2019 0.0935 0.0977 0.0600 0.0977 136,222 +0.00(+0.00%)
Apr 03, 2019 0.0800 0.0977 0.0800 0.0977 17,325 -0.00(-1.31%)
Apr 02, 2019 0.0990 0.0990 0.0990 0.0990 11,100 +0.00(+0.00%)
Apr 01, 2019 0.0800 0.0990 0.0700 0.0990 68,521 -0.00(-1.00%)
Mar 29, 2019 0.1000 0.1000 0.0800 0.1000 56,600 +0.00(+0.00%)
Mar 28, 2019 0.0850 0.1000 0.0850 0.1000 1,900 +0.01(+10.99%)
Mar 27, 2019 0.0901 0.0901 0.0901 0.0901 2,400 -0.01(-9.90%)
Mar 26, 2019 0.1000 0.1000 0.0850 0.1000 73,445 +0.00(+0.00%)
Mar 25, 2019 0.0880 0.1000 0.0880 0.1000 24,590 +0.00(+0.00%)
Mar 22, 2019 0.0950 0.1000 0.0870 0.1000 103,400 +0.01(+5.26%)
Mar 21, 2019 0.0900 0.0950 0.0660 0.0950 18,135 -0.01(-5.00%)
Mar 20, 2019 0.0900 0.1000 0.0850 0.1000 204,693 +0.01(+11.11%)
Mar 19, 2019 0.0900 0.0900 0.0830 0.0900 16,726 +0.00(+5.88%)
Mar 18, 2019 0.1000 0.1000 0.0800 0.0850 4,085 -0.01(-15.00%)
Mar 15, 2019 0.1025 0.1025 0.0750 0.1000 146,500 +0.00(+0.00%)
Mar 14, 2019 0.0800 0.1000 0.0700 0.1000 202,681 +0.01(+11.11%)
Mar 13, 2019 0.1040 0.1040 0.0610 0.0900 531,732 -0.01(-14.12%)
Mar 12, 2019 0.0600 0.1490 0.0510 0.1048 1,035,953 +0.05(+88.83%)
Mar 11, 2019 0.0590 0.0600 0.0545 0.0555 69,100 +0.00(+1.83%)
Mar 08, 2019 0.0590 0.0590 0.0545 0.0545 40,000 -0.00(-7.63%)
Mar 07, 2019 0.0362 0.0590 0.0362 0.0590 40,100 +0.00(+3.51%)
Mar 06, 2019 0.0520 0.0600 0.0520 0.0570 119,640 +0.01(+9.62%)
Mar 05, 2019 0.0426 0.0520 0.0400 0.0520 106,100 -0.00(-3.70%)
Mar 04, 2019 0.0355 0.0540 0.0354 0.0540 8,095 +0.00(+0.00%)
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.