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 29, 2022 0.0038 0.0042 0.0034 0.0038 5,405,789 +0.00(+2.70%)
Jul 28, 2022 0.0040 0.0040 0.0032 0.0037 8,112,228 -0.00(-2.63%)
Jul 27, 2022 0.0029 0.0045 0.0026 0.0038 21,166,416 +0.00(+31.03%)
Jul 26, 2022 0.0035 0.0038 0.0029 0.0029 42,897,496 -0.00(-9.38%)
Jul 25, 2022 0.0035 0.0036 0.0032 0.0032 4,640,228 -0.00(-3.03%)
Jul 22, 2022 0.0035 0.0040 0.0033 0.0033 5,599,815 -0.00(-5.71%)
Jul 21, 2022 0.0036 0.0040 0.0032 0.0035 10,110,304 -0.00(-2.78%)
Jul 20, 2022 0.0040 0.0043 0.0036 0.0036 15,313,489 -0.00(-7.69%)
Jul 19, 2022 0.0044 0.0045 0.0035 0.0039 16,685,636 -0.00(-11.36%)
Jul 18, 2022 0.0047 0.0048 0.0044 0.0044 7,689,792 -0.00(-6.38%)
Jul 15, 2022 0.0052 0.0052 0.0047 0.0047 2,492,468 -0.00(-9.62%)
Jul 14, 2022 0.0060 0.0060 0.0049 0.0052 10,421,014 +0.00(+0.00%)
Jul 13, 2022 0.0059 0.0064 0.0052 0.0052 4,468,242 -0.00(-11.86%)
Jul 12, 2022 0.0060 0.0065 0.0058 0.0059 2,569,539 +0.00(+3.51%)
Jul 11, 2022 0.0070 0.0070 0.0055 0.0057 5,002,237 -0.00(-12.31%)
Jul 08, 2022 0.0068 0.0072 0.0065 0.0065 1,250,405 -0.00(-4.41%)
Jul 07, 2022 0.0079 0.0080 0.0066 0.0068 5,507,058 -0.00(-15.00%)
Jul 06, 2022 0.0094 0.0094 0.0068 0.0080 1,901,600 -0.00(-14.89%)
Jul 05, 2022 0.0094 0.0097 0.0065 0.0094 314,767 +0.00(+0.00%)
Jul 01, 2022 0.0068 0.0095 0.0068 0.0094 681,875 +0.00(+42.42%)
Jun 30, 2022 0.0060 0.0066 0.0060 0.0066 245,938 +0.00(+1.54%)
Jun 29, 2022 0.0059 0.0071 0.0053 0.0065 2,800,090 -0.00(-4.41%)
Jun 28, 2022 0.0075 0.0075 0.0068 0.0068 256,770 -0.00(-9.33%)
Jun 27, 2022 0.0080 0.0080 0.0070 0.0075 1,017,274 +0.00(+4.17%)
Jun 24, 2022 0.0072 0.0078 0.0060 0.0072 972,000 -0.00(-15.29%)
Jun 23, 2022 0.0081 0.0090 0.0065 0.0085 1,243,774 +0.00(+6.25%)
Jun 22, 2022 0.0090 0.0090 0.0076 0.0080 4,940,318 -0.00(-11.11%)
Jun 21, 2022 0.0091 0.0095 0.0076 0.0090 4,794,669 +0.00(+9.76%)
Jun 17, 2022 0.0083 0.0083 0.0074 0.0082 830,000 -0.00(-8.89%)
Jun 16, 2022 0.0077 0.0090 0.0063 0.0090 3,218,404 +0.00(+0.00%)
Jun 15, 2022 0.0046 0.0097 0.0046 0.0090 1,157,866 +0.00(+66.67%)
Jun 14, 2022 0.0060 0.0072 0.0054 0.0054 1,348,843 -0.00(-6.90%)
Jun 13, 2022 0.0060 0.0066 0.0049 0.0058 1,173,864 +0.00(+18.37%)
Jun 10, 2022 0.0052 0.0060 0.0045 0.0049 5,653,893 -0.00(-3.92%)
Jun 09, 2022 0.0053 0.0056 0.0051 0.0051 3,709,489 -0.00(-7.27%)
Jun 08, 2022 0.0071 0.0071 0.0050 0.0055 3,206,960 -0.00(-17.91%)
Jun 07, 2022 0.0067 0.0067 0.0066 0.0067 2,000 +0.00(+0.00%)
Jun 06, 2022 0.0059 0.0067 0.0059 0.0067 126,721 +0.00(+11.67%)
Jun 03, 2022 0.0059 0.0060 0.0050 0.0060 2,012,608 +0.00(+3.45%)
Jun 02, 2022 0.0061 0.0061 0.0055 0.0058 2,101,592 -0.00(-3.33%)
Jun 01, 2022 0.0066 0.0067 0.0060 0.0060 797,921 -0.00(-1.64%)
May 31, 2022 0.0065 0.0065 0.0060 0.0061 126,912 +0.00(+1.67%)
May 27, 2022 0.0066 0.0066 0.0058 0.0060 641,860 -0.00(-7.69%)
May 26, 2022 0.0065 0.0065 0.0065 0.0065 60,902 +0.00(+3.17%)
May 25, 2022 0.0061 0.0063 0.0061 0.0063 100,209 +0.00(+14.55%)
May 24, 2022 0.0062 0.0069 0.0055 0.0055 261,589 -0.00(-6.78%)
May 23, 2022 0.0055 0.0059 0.0055 0.0059 28,389 +0.00(+7.27%)
May 20, 2022 0.0058 0.0060 0.0045 0.0055 3,247,833 -0.00(-5.17%)
May 19, 2022 0.0069 0.0070 0.0058 0.0058 262,280 -0.00(-10.77%)
May 18, 2022 0.0070 0.0070 0.0054 0.0065 762,993 +0.00(+8.33%)
May 17, 2022 0.0061 0.0061 0.0060 0.0060 489,000 +0.00(+3.45%)
May 16, 2022 0.0065 0.0065 0.0055 0.0058 5,891,740 -0.00(-12.12%)
May 13, 2022 0.0066 0.0070 0.0066 0.0066 521,000 +0.00(+1.54%)
May 12, 2022 0.0068 0.0070 0.0065 0.0065 3,953,592 +0.00(+4.84%)
May 11, 2022 0.0079 0.0085 0.0062 0.0062 1,298,088 -0.00(-24.39%)
May 09, 2022 0.0082 2 -0.00(-3.53%)
May 06, 2022 0.0084 0.0085 0.0073 0.0085 1,803,900 +0.00(+6.25%)
May 05, 2022 0.0080 0.0080 0.0075 0.0080 629,225 -0.00(-3.61%)
May 04, 2022 0.0094 0.0094 0.0082 0.0083 723,569 -0.00(-11.70%)
May 03, 2022 0.0082 0.0095 0.0082 0.0094 48,700 +0.00(+14.63%)
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.