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 (%)
Nov 30, 2018 0.0700 0.0700 0.0502 0.0502 10,900 -0.02(-28.29%)
Nov 29, 2018 0.0601 0.0700 0.0501 0.0700 67,211 +0.00(+0.00%)
Nov 28, 2018 0.0511 0.0700 0.0511 0.0700 8,200 +0.01(+16.67%)
Nov 27, 2018 0.0600 0.0600 0.0600 0.0600 3,300 +0.01(+20.00%)
Nov 26, 2018 0.0500 0.0600 0.0500 0.0500 41,780 +0.01(+42.86%)
Nov 21, 2018 0.0350 0.0350 0.0350 0 -0.02(-41.67%)
Nov 20, 2018 0.0600 0.0600 0.0600 0.0600 25,039 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0600 0.0600 0.0600 39,806 +0.00(+0.00%)
Nov 16, 2018 0.0499 0.0600 0.0499 0.0600 104,600 +0.01(+20.24%)
Nov 15, 2018 0.0475 0.0499 0.0450 0.0499 89,243 -0.01(-9.27%)
Nov 14, 2018 0.0456 0.0550 0.0456 0.0550 29,000 +0.00(+10.00%)
Nov 13, 2018 0.0548 0.0549 0.0500 0.0500 29,100 +0.00(+9.65%)
Nov 12, 2018 0.0456 0.0456 0.0456 0.0456 10,000 -0.00(-9.34%)
Nov 08, 2018 0.0503 0.0503 0.0503 0 -0.00(-8.55%)
Nov 06, 2018 0.0550 0.0550 0.0550 0 +0.01(+10.22%)
Nov 02, 2018 0.0499 0.0499 0.0499 0.0499 250 -0.00(-9.11%)
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.