Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartmetric Inc (OP: SMME )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 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 (%)
Dec 31, 2020 0.0181 0.0181 0.0181 132,888 -0.00(-4.23%)
Dec 30, 2020 0.0190 0.0190 0.0140 0.0189 132,888 -0.00(-4.55%)
Dec 29, 2020 0.0190 0.0227 0.0190 0.0198 466,738 +0.00(+4.21%)
Dec 28, 2020 0.0231 0.0231 0.0150 0.0190 1,381,270 +0.00(+11.76%)
Dec 24, 2020 0.0170 0.0630 0.0161 0.0170 5,669,500 +0.00(+3.03%)
Dec 23, 2020 0.0140 0.0180 0.0134 0.0165 767,536 +0.00(+23.13%)
Dec 22, 2020 0.0150 0.0150 0.0134 0.0134 43,131 -0.00(-0.74%)
Dec 21, 2020 0.0115 0.0138 0.0115 0.0135 573,697 +0.00(+8.00%)
Dec 18, 2020 0.0130 0.0130 0.0125 0.0125 50,300 +0.00(+0.00%)
Dec 17, 2020 0.0115 0.0147 0.0115 0.0125 366,575 -0.00(-7.41%)
Dec 16, 2020 0.0150 0.0150 0.0124 0.0135 3,463,445 -0.00(-3.57%)
Dec 15, 2020 0.0115 0.0146 0.0115 0.0140 3,154,274 +0.00(+0.00%)
Dec 14, 2020 0.0134 0.0140 0.0119 0.0140 3,957,554 +0.00(+13.82%)
Dec 11, 2020 0.0148 0.0148 0.0120 0.0123 2,518,400 -0.00(-17.45%)
Dec 10, 2020 0.0102 0.0160 0.0102 0.0149 2,029,653 +0.00(+6.43%)
Dec 09, 2020 0.0127 0.0140 0.0117 0.0140 3,382,311 +0.00(+13.82%)
Dec 08, 2020 0.0110 0.0129 0.0110 0.0123 1,930,856 +0.00(+6.96%)
Dec 07, 2020 0.0117 0.0120 0.0115 0.0115 1,657,266 +0.00(+1.77%)
Dec 04, 2020 0.0121 0.0121 0.0112 0.0113 128,900 -0.00(-9.60%)
Dec 03, 2020 0.0117 0.0130 0.0113 0.0125 1,486,417 +0.00(+5.93%)
Dec 02, 2020 0.0130 0.0130 0.0100 0.0118 4,684,184 -0.00(-8.53%)
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.