Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 12:26 PM EDT, May 28, 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 (%)
Jan 31, 2013 0.2500 0.2500 0.2150 0.2350 24,400 -0.03(-9.62%)
Jan 30, 2013 0.2600 0.2600 0.2600 0.2600 4,995 +0.01(+4.00%)
Jan 29, 2013 0.2500 0.2600 0.2500 0.2500 11,500 -0.01(-3.85%)
Jan 28, 2013 0.2500 0.3000 0.2400 0.2600 19,300 +0.05(+23.81%)
Jan 25, 2013 0.2100 0.2400 0.2100 0.2100 55,550 +0.00(+0.00%)
Jan 24, 2013 0.2750 0.2750 0.2100 0.2100 36,975 -0.04(-16.00%)
Jan 23, 2013 0.2500 0.2600 0.2500 0.2500 42,430 -0.01(-3.85%)
Jan 22, 2013 0.2600 0.2700 0.2400 0.2600 79,850 -0.01(-3.70%)
Jan 18, 2013 0.2500 0.2700 0.2500 0.2700 47,665 +0.01(+4.65%)
Jan 17, 2013 0.2400 0.2580 0.2400 0.2580 9,750 +0.01(+3.61%)
Jan 16, 2013 0.2300 0.2900 0.2300 0.2490 85,855 +0.04(+18.57%)
Jan 15, 2013 0.1950 0.2300 0.1950 0.2100 69,200 +0.02(+9.95%)
Jan 14, 2013 0.1910 0.1910 0.1800 0.1910 32,200 -0.01(-4.50%)
Jan 12, 2013 0.2000 0.2000 0.1950 0.2000 21,700 +0.00(+0.00%)
Jan 11, 2013 0.2000 0.2000 0.1950 0.2000 21,700 +0.00(+0.00%)
Jan 10, 2013 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Jan 09, 2013 0.1700 0.2000 0.1700 0.2000 53,129 +0.02(+8.11%)
Jan 08, 2013 0.1800 0.1850 0.1800 0.1850 5,250 +0.01(+2.78%)
Jan 07, 2013 0.2000 0.2000 0.1800 0.1800 392 -0.02(-10.00%)
Jan 04, 2013 0.2000 0.2000 0.1900 0.2000 12,750 +0.00(+0.00%)
Jan 03, 2013 0.1800 0.2000 0.1750 0.2000 41,000 +0.03(+17.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.