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, 2020 0.0120 0.0126 0.0105 0.0107 723,000 -0.00(-10.83%)
Jan 30, 2020 0.0118 0.0126 0.0105 0.0120 551,868 +0.00(+11.11%)
Jan 29, 2020 0.0115 0.0115 0.0100 0.0108 874,450 -0.00(-6.09%)
Jan 28, 2020 0.0120 0.0120 0.0103 0.0115 197,092 -0.00(-4.17%)
Jan 27, 2020 0.0120 0.0120 0.0113 0.0120 116,329 +0.00(+0.00%)
Jan 23, 2020 0.0120 0.0120 0.0120 0 -0.00(-4.00%)
Jan 22, 2020 0.0113 0.0125 0.0112 0.0125 224,281 +0.00(+5.04%)
Jan 21, 2020 0.0112 0.0120 0.0112 0.0119 260,509 +0.00(+2.59%)
Jan 17, 2020 0.0120 0.0120 0.0113 0.0116 213,100 +0.00(+8.41%)
Jan 16, 2020 0.0113 0.0120 0.0107 0.0107 316,658 -0.00(-8.55%)
Jan 15, 2020 0.0131 0.0131 0.0103 0.0117 416,832 +0.00(+0.86%)
Jan 14, 2020 0.0120 0.0129 0.0112 0.0116 309,505 +0.00(+3.57%)
Jan 13, 2020 0.0140 0.0170 0.0112 0.0112 617,722 -0.00(-20.00%)
Jan 10, 2020 0.0140 0.0190 0.0116 0.0140 558,300 +0.00(+16.67%)
Jan 09, 2020 0.0125 0.0150 0.0120 0.0120 379,148 -0.00(-20.00%)
Jan 08, 2020 0.0170 0.0170 0.0120 0.0150 320,402 -0.00(-11.76%)
Jan 07, 2020 0.0200 0.0220 0.0140 0.0170 390,681 -0.00(-22.02%)
Jan 06, 2020 0.0150 0.0220 0.0140 0.0218 106,439 -0.00(-0.91%)
Jan 03, 2020 0.0220 0.0220 0.0220 0.0220 3,100 +0.00(+18.92%)
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.