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: 3:47 PM EDT, May 1, 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 (%)
Jun 30, 2020 0.0155 0.0180 0.0155 0.0175 390,000 +0.00(+1.16%)
Jun 29, 2020 0.0192 0.0200 0.0173 0.0173 197,994 -0.00(-13.50%)
Jun 26, 2020 0.0165 0.0250 0.0151 0.0200 495,300 -0.01(-21.57%)
Jun 25, 2020 0.0295 0.0295 0.0255 0.0255 130,502 -0.00(-5.56%)
Jun 24, 2020 0.0258 0.0299 0.0111 0.0270 1,251,367 -0.00(-14.01%)
Jun 23, 2020 0.0372 0.0372 0.0260 0.0314 986,603 -0.01(-15.82%)
Jun 22, 2020 0.0335 0.0383 0.0300 0.0373 301,696 -0.00(-2.61%)
Jun 19, 2020 0.0398 0.0398 0.0350 0.0383 142,500 +0.00(+9.43%)
Jun 18, 2020 0.0407 0.0407 0.0350 0.0350 15,900 +0.00(+8.70%)
Jun 17, 2020 0.0380 0.0459 0.0321 0.0322 168,750 -0.01(-26.82%)
Jun 16, 2020 0.0500 0.0500 0.0391 0.0440 157,950 -0.00(-0.23%)
Jun 15, 2020 0.0500 0.0500 0.0390 0.0441 148,881 -0.00(-9.82%)
Jun 12, 2020 0.0500 0.0500 0.0421 0.0489 79,900 +0.00(+1.87%)
Jun 11, 2020 0.0462 0.0499 0.0412 0.0480 71,741 +0.01(+13.48%)
Jun 10, 2020 0.0500 0.0500 0.0420 0.0423 84,431 -0.01(-15.40%)
Jun 09, 2020 0.0500 0.0500 0.0400 0.0500 198,067 +0.00(+2.04%)
Jun 08, 2020 0.0316 0.0500 0.0300 0.0490 201,205 +0.01(+22.81%)
Jun 05, 2020 0.0295 0.0470 0.0203 0.0399 1,065,700 +0.01(+35.25%)
Jun 04, 2020 0.0300 0.0300 0.0258 0.0295 61,032 +0.00(+5.36%)
Jun 03, 2020 0.0203 0.0300 0.0203 0.0280 337,277 +0.00(+0.00%)
Jun 02, 2020 0.0300 0.0300 0.0250 0.0280 116,718 +0.00(+9.37%)
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.