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

Smartmetric Inc (OP: SMME )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Aug 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 (%)
Aug 15, 2024 0.0001 0.0002 0.0001 0.0002 1,004,499 +0.00(+0.00%)
Aug 14, 2024 0.0002 0.0002 0.0001 0.0002 18,858,948 +0.00(+0.00%)
Aug 13, 2024 0.0001 0.0002 0.0001 0.0002 15,353,151 +0.00(+0.00%)
Aug 12, 2024 0.0002 0.0002 0.0001 0.0002 26,875,248 +0.00(+0.00%)
Aug 09, 2024 0.0002 0.0002 0.0001 0.0002 21,500,000 +0.00(+0.00%)
Aug 08, 2024 0.0002 0.0002 0.0002 0.0002 29,100,000 +0.00(+0.00%)
Aug 07, 2024 0.0002 0.0002 0.0002 0.0002 30,975,250 +0.00(+0.00%)
Aug 06, 2024 0.0002 0.0002 0.0001 0.0002 31,340,250 +0.00(+0.00%)
Aug 05, 2024 0.0002 0.0002 0.0001 0.0002 28,319,048 +0.00(+0.00%)
Aug 02, 2024 0.0002 0.0002 0.0001 0.0002 36,994,716 +0.00(+0.00%)
Aug 01, 2024 0.0002 0.0002 0.0001 0.0002 23,599,996 +0.00(+0.00%)
Jul 31, 2024 0.0001 0.0003 0.0001 0.0002 50,503,392 +0.00(+0.00%)
Jul 30, 2024 0.0002 0.0002 0.0002 0.0002 21,500,000 +0.00(+0.00%)
Jul 29, 2024 0.0002 0.0002 0.0002 0.0002 1,065,003 +0.00(+0.00%)
Jul 26, 2024 0.0002 0.0002 0.0002 0.0002 6,349,995 +0.00(+0.00%)
Jul 25, 2024 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Jul 24, 2024 0.0002 0.0002 0.0001 0.0002 4,806,449 +0.00(+0.00%)
Jul 23, 2024 0.0002 0.0003 0.0002 0.0002 7,511,998 +0.00(+100.00%)
Jul 22, 2024 0.0002 0.0002 0.0001 0.0001 10,783,789 -0.00(-50.00%)
Jul 19, 2024 0.0002 0.0002 0.0002 0.0002 41,251 +0.00(+0.00%)
Jul 18, 2024 0.0002 0.0002 0.0001 0.0002 907,500 +0.00(+0.00%)
Jul 17, 2024 0.0002 0.0003 0.0002 0.0002 15,182,732 +0.00(+100.00%)
Jul 16, 2024 0.0002 0.0002 0.0001 0.0001 485,749 -0.00(-50.00%)
Jul 15, 2024 0.0002 0.0002 0.0001 0.0002 6,454,995 +0.00(+0.00%)
Jul 12, 2024 0.0002 0.0002 0.0002 0.0002 2,540,000 +0.00(+0.00%)
Jul 11, 2024 0.0002 0.0002 0.0002 0.0002 850,000 +0.00(+0.00%)
Jul 10, 2024 0.0001 0.0002 0.0001 0.0002 3,372,150 +0.00(+0.00%)
Jul 09, 2024 0.0002 0.0002 0.0002 0.0002 7,104,050 +0.00(+0.00%)
Jul 08, 2024 0.0002 0.0002 0.0002 0.0002 9,715,948 -0.00(-33.33%)
Jul 05, 2024 0.0002 0.0003 0.0002 0.0003 1,891,801 +0.00(+0.00%)
Jul 03, 2024 0.0002 0.0003 0.0002 0.0003 28,822,468 +0.00(+0.00%)
Jul 02, 2024 0.0003 0.0003 0.0002 0.0003 27,233,766 +0.00(+0.00%)
Jul 01, 2024 0.0003 0.0003 0.0003 0.0003 8,300,000 +0.00(+0.00%)
Jun 28, 2024 0.0003 0.0003 0.0002 0.0003 22,024,256 +0.00(+0.00%)
Jun 27, 2024 0.0002 0.0003 0.0002 0.0003 770,000 +0.00(+0.00%)
Jun 26, 2024 0.0003 0.0003 0.0002 0.0003 14,902,500 +0.00(+50.00%)
Jun 24, 2024 0.0002 1 +0.00(+0.00%)
Jun 21, 2024 0.0002 0.0002 0.0002 0.0002 1,945,250 +0.00(+0.00%)
Jun 20, 2024 0.0002 0.0002 0.0002 0.0002 270,250 +0.00(+0.00%)
Jun 18, 2024 0.0002 0.0002 0.0002 0.0002 8,824,008 +0.00(+0.00%)
Jun 17, 2024 0.0003 0.0003 0.0002 0.0002 23,222,000 -0.00(-33.33%)
Jun 14, 2024 0.0003 0.0003 0.0002 0.0003 24,269,050 +0.00(+50.00%)
Jun 13, 2024 0.0003 0.0003 0.0002 0.0002 26,200,000 +0.00(+0.00%)
Jun 12, 2024 0.0003 0.0003 0.0002 0.0002 44,705,332 -0.00(-33.33%)
Jun 11, 2024 0.0002 0.0003 0.0002 0.0003 20,020,034 +0.00(+50.00%)
Jun 10, 2024 0.0003 0.0003 0.0002 0.0002 4,859,008 -0.00(-33.33%)
Jun 06, 2024 0.0003 33 +0.00(+0.00%)
Jun 05, 2024 0.0002 0.0003 0.0002 0.0003 2,453,500 +0.00(+50.00%)
Jun 04, 2024 0.0002 0.0002 0.0002 0.0002 1,009,999 -0.00(-33.33%)
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.