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: 3:55 PM EDT, May 17, 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 (%)
Apr 30, 2021 0.0246 0.0265 0.0229 0.0260 72,900 -0.00(-1.52%)
Apr 29, 2021 0.0247 0.0264 0.0247 0.0264 17,100 +0.00(+15.28%)
Apr 28, 2021 0.0245 0.0260 0.0229 0.0229 8,017 -0.00(-6.53%)
Apr 27, 2021 0.0211 0.0260 0.0211 0.0245 13,915 -0.00(-5.77%)
Apr 26, 2021 0.0263 0.0265 0.0220 0.0260 16,500 +0.00(+0.00%)
Apr 23, 2021 0.0265 0.0265 0.0240 0.0260 33,000 -0.00(-1.89%)
Apr 22, 2021 0.0260 0.0265 0.0220 0.0265 325,725 +0.00(+6.00%)
Apr 21, 2021 0.0258 0.0269 0.0250 0.0250 22,500 -0.00(-6.02%)
Apr 20, 2021 0.0235 0.0266 0.0235 0.0266 11,260 -0.00(-7.32%)
Apr 19, 2021 0.0292 0.0292 0.0235 0.0287 69,686 -0.00(-1.03%)
Apr 16, 2021 0.0319 0.0320 0.0290 0.0290 22,300 +0.00(+0.69%)
Apr 15, 2021 0.0286 0.0295 0.0282 0.0288 6,998 -0.00(-2.70%)
Apr 14, 2021 0.0350 0.0350 0.0296 0.0296 28,270 -0.00(-1.66%)
Apr 13, 2021 0.0300 0.0325 0.0299 0.0301 466,101 +0.00(+5.24%)
Apr 12, 2021 0.0285 0.0310 0.0285 0.0286 91,525 -0.00(-12.00%)
Apr 09, 2021 0.0285 0.0325 0.0285 0.0325 3,800 +0.00(+4.84%)
Apr 08, 2021 0.0327 0.0327 0.0283 0.0310 23,169 +0.00(+9.93%)
Apr 07, 2021 0.0290 0.0305 0.0280 0.0282 32,960 -0.00(-2.76%)
Apr 06, 2021 0.0330 0.0330 0.0290 0.0290 1,420 -0.00(-1.02%)
Apr 05, 2021 0.0370 0.0370 0.0270 0.0293 23,440 -0.00(-12.28%)
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.