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, 2014 0.1500 0.1500 0.1499 0.1499 13,900 +0.00(+0.00%)
Apr 29, 2014 0.1252 0.1500 0.1252 0.1499 22,261 -0.01(-6.31%)
Apr 28, 2014 0.1690 0.1690 0.1500 0.1600 25,928 +0.02(+14.04%)
Apr 25, 2014 0.1402 0.1600 0.1402 0.1403 14,601 +0.00(+0.07%)
Apr 24, 2014 0.1650 0.1650 0.1401 0.1402 14,100 -0.02(-15.03%)
Apr 23, 2014 0.1400 0.1650 0.1400 0.1650 43,444 +0.02(+17.86%)
Apr 22, 2014 0.1400 0.1649 0.1400 0.1400 34,185 -0.01(-3.51%)
Apr 21, 2014 0.1650 0.1650 0.1450 0.1451 13,415 +0.00(+0.07%)
Apr 17, 2014 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 16, 2014 0.1500 0.1500 0.1500 0.1500 7,070 +0.00(+0.00%)
Apr 15, 2014 0.1350 0.1500 0.1350 0.1500 72,945 +0.00(+0.00%)
Apr 14, 2014 0.1501 0.2000 0.1200 0.1500 275,890 -0.02(-11.76%)
Apr 11, 2014 0.1799 0.1799 0.1325 0.1700 0 +0.01(+6.25%)
Apr 10, 2014 0.1711 0.1755 0.1400 0.1600 115,526 -0.01(-6.49%)
Apr 09, 2014 0.1711 0.1711 0.1710 0.1711 19,700 +0.00(+0.06%)
Apr 08, 2014 0.1752 0.1800 0.1710 0.1710 93,916 -0.00(-2.40%)
Apr 07, 2014 0.1752 0.1752 0.1752 0.1752 3,261 -0.00(-2.67%)
Apr 04, 2014 0.1800 0.2100 0.1700 0.1800 0 -0.01(-2.70%)
Apr 03, 2014 0.1899 0.1899 0.1750 0.1850 37,995 +0.01(+5.71%)
Apr 02, 2014 0.1750 0.1750 0.1750 0.1750 12,325 -0.02(-7.89%)
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.