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 )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 4, 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, 2022 0.0220 0.0240 0.0180 0.0220 615,894 -0.00(-2.22%)
Jan 28, 2022 0.0141 0.0236 0.0141 0.0225 3,684,086 +0.01(+66.67%)
Jan 27, 2022 0.0145 0.0147 0.0133 0.0135 827,090 -0.00(-6.90%)
Jan 26, 2022 0.0146 0.0147 0.0130 0.0145 1,655,760 -0.00(-1.36%)
Jan 25, 2022 0.0145 0.0148 0.0128 0.0147 1,900,275 -0.00(-1.34%)
Jan 24, 2022 0.0143 0.0175 0.0113 0.0149 4,984,485 +0.00(+4.20%)
Jan 21, 2022 0.0090 0.0170 0.0090 0.0143 15,704,339 +0.01(+64.37%)
Jan 20, 2022 0.0095 0.0097 0.0080 0.0087 2,422,054 -0.00(-10.31%)
Jan 19, 2022 0.0112 0.0130 0.0097 0.0097 768,290 -0.00(-22.40%)
Jan 18, 2022 0.0106 0.0135 0.0106 0.0125 356,900 +0.00(+13.64%)
Jan 14, 2022 0.0110 0 -0.00(-4.35%)
Jan 13, 2022 0.0134 0.0134 0.0101 0.0115 1,381,935 -0.00(-13.53%)
Jan 12, 2022 0.0130 0.0135 0.0130 0.0133 835,588 -0.00(-0.75%)
Jan 11, 2022 0.0135 0.0145 0.0130 0.0134 277,660 -0.00(-0.74%)
Jan 10, 2022 0.0139 0.0140 0.0133 0.0135 509,257 -0.00(-3.57%)
Jan 07, 2022 0.0150 0.0160 0.0140 0.0140 650,689 -0.00(-3.45%)
Jan 06, 2022 0.0137 0.0145 0.0133 0.0145 422,241 +0.00(+9.02%)
Jan 05, 2022 0.0133 0.0140 0.0126 0.0133 347,956 +0.00(+5.56%)
Jan 04, 2022 0.0140 0.0150 0.0120 0.0126 1,267,908 +0.00(+8.62%)
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.