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: 3:17 PM EDT, May 21, 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 29, 2021 0.0228 0.0300 0.0228 0.0236 225,900 +0.00(+0.00%)
Jan 28, 2021 0.0226 0.0290 0.0221 0.0236 153,334 -0.00(-12.59%)
Jan 27, 2021 0.0246 0.0271 0.0246 0.0270 60,394 -0.00(-2.53%)
Jan 26, 2021 0.0221 0.0300 0.0221 0.0277 853,059 +0.01(+27.65%)
Jan 25, 2021 0.0229 0.0253 0.0165 0.0217 1,530,213 -0.00(-17.80%)
Jan 22, 2021 0.0220 0.0269 0.0217 0.0264 1,661,100 +0.00(+20.00%)
Jan 21, 2021 0.0230 0.0230 0.0200 0.0220 3,753,410 -0.00(-4.35%)
Jan 20, 2021 0.0267 0.0270 0.0205 0.0230 6,470,683 -0.00(-14.81%)
Jan 19, 2021 0.0247 0.0300 0.0247 0.0270 444,497 +0.00(+17.39%)
Jan 15, 2021 0.0231 0.0254 0.0229 0.0230 806,900 +0.00(+0.00%)
Jan 14, 2021 0.0228 0.0254 0.0220 0.0230 122,896 -0.00(-1.29%)
Jan 13, 2021 0.0218 0.0236 0.0218 0.0233 100,161 +0.00(+7.37%)
Jan 12, 2021 0.0235 0.0257 0.0203 0.0217 783,814 +0.00(+2.84%)
Jan 11, 2021 0.0203 0.0257 0.0203 0.0211 583,340 +0.00(+3.94%)
Jan 08, 2021 0.0225 0.0239 0.0203 0.0203 733,800 -0.00(-5.14%)
Jan 07, 2021 0.0203 0.0230 0.0182 0.0214 250,776 +0.00(+5.94%)
Jan 06, 2021 0.0220 0.0220 0.0202 0.0202 188,674 -0.00(-8.18%)
Jan 05, 2021 0.0200 0.0220 0.0200 0.0220 560,730 +0.00(+10.00%)
Jan 04, 2021 0.0210 0.0220 0.0167 0.0200 401,905 +0.00(+10.50%)
Dec 31, 2020 0.0181 0.0181 0.0181 132,888 -0.00(-4.23%)
Dec 30, 2020 0.0190 0.0190 0.0140 0.0189 132,888 -0.00(-4.55%)
Dec 29, 2020 0.0190 0.0227 0.0190 0.0198 466,738 +0.00(+4.21%)
Dec 28, 2020 0.0231 0.0231 0.0150 0.0190 1,381,270 +0.00(+11.76%)
Dec 24, 2020 0.0170 0.0630 0.0161 0.0170 5,669,500 +0.00(+3.03%)
Dec 23, 2020 0.0140 0.0180 0.0134 0.0165 767,536 +0.00(+23.13%)
Dec 22, 2020 0.0150 0.0150 0.0134 0.0134 43,131 -0.00(-0.74%)
Dec 21, 2020 0.0115 0.0138 0.0115 0.0135 573,697 +0.00(+8.00%)
Dec 18, 2020 0.0130 0.0130 0.0125 0.0125 50,300 +0.00(+0.00%)
Dec 17, 2020 0.0115 0.0147 0.0115 0.0125 366,575 -0.00(-7.41%)
Dec 16, 2020 0.0150 0.0150 0.0124 0.0135 3,463,445 -0.00(-3.57%)
Dec 15, 2020 0.0115 0.0146 0.0115 0.0140 3,154,274 +0.00(+0.00%)
Dec 14, 2020 0.0134 0.0140 0.0119 0.0140 3,957,554 +0.00(+13.82%)
Dec 11, 2020 0.0148 0.0148 0.0120 0.0123 2,518,400 -0.00(-17.45%)
Dec 10, 2020 0.0102 0.0160 0.0102 0.0149 2,029,653 +0.00(+6.43%)
Dec 09, 2020 0.0127 0.0140 0.0117 0.0140 3,382,311 +0.00(+13.82%)
Dec 08, 2020 0.0110 0.0129 0.0110 0.0123 1,930,856 +0.00(+6.96%)
Dec 07, 2020 0.0117 0.0120 0.0115 0.0115 1,657,266 +0.00(+1.77%)
Dec 04, 2020 0.0121 0.0121 0.0112 0.0113 128,900 -0.00(-9.60%)
Dec 03, 2020 0.0117 0.0130 0.0113 0.0125 1,486,417 +0.00(+5.93%)
Dec 02, 2020 0.0130 0.0130 0.0100 0.0118 4,684,184 -0.00(-8.53%)
Dec 01, 2020 0.0130 0.0130 0.0125 0.0129 78,894 -0.00(-0.77%)
Nov 30, 2020 0.0125 0.0145 0.0120 0.0130 384,111 +0.00(+9.24%)
Nov 27, 2020 0.0125 0.0125 0.0119 0.0119 182,400 -0.00(-4.80%)
Nov 25, 2020 0.0140 0.0140 0.0125 0.0125 236,100 +0.00(+4.17%)
Nov 24, 2020 0.0119 0.0149 0.0117 0.0120 1,049,646 -0.00(-25.00%)
Nov 23, 2020 0.0160 0.0160 0.0114 0.0160 402,349 +0.00(+7.38%)
Nov 20, 2020 0.0155 0.0155 0.0140 0.0149 430,200 +0.00(+17.32%)
Nov 19, 2020 0.0131 0.0143 0.0113 0.0127 13,250 +0.00(+12.39%)
Nov 18, 2020 0.0145 0.0145 0.0113 0.0113 62,250 +0.00(+1.80%)
Nov 17, 2020 0.0130 0.0138 0.0111 0.0111 52,024 +0.00(+0.91%)
Nov 16, 2020 0.0149 0.0149 0.0110 0.0110 1,034,434 -0.00(-4.35%)
Nov 13, 2020 0.0121 0.0139 0.0105 0.0115 558,800 -0.00(-23.33%)
Nov 12, 2020 0.0112 0.0150 0.0112 0.0150 507,138 +0.00(+36.36%)
Nov 11, 2020 0.0108 0.0110 0.0101 0.0110 265,004 +0.00(+4.76%)
Nov 10, 2020 0.0105 0.0105 0.0103 0.0105 958,387 +0.00(+0.00%)
Nov 09, 2020 0.0105 0.0105 0.0105 0.0105 5,000 +0.00(+0.00%)
Nov 06, 2020 0.0124 0.0124 0.0100 0.0105 1,399,800 -0.00(-18.60%)
Nov 04, 2020 0.0129 0.0129 0.0129 0 +0.00(+7.50%)
Nov 03, 2020 0.0116 0.0126 0.0116 0.0120 57,000 +0.00(+1.69%)
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.