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 (%)
Dec 31, 2014 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Dec 30, 2014 0.0570 0.0570 0.0570 0.0570 950 -0.01(-17.15%)
Dec 29, 2014 0.0685 0.0699 0.0570 0.0688 8,130 -0.00(-1.57%)
Dec 26, 2014 0.0699 0.0699 0.0699 0.0699 8,000 +0.01(+25.72%)
Dec 23, 2014 0.0556 0.0556 0.0556 0 -0.01(-16.89%)
Dec 22, 2014 0.0649 0.0669 0.0601 0.0669 87,684 +0.00(+0.00%)
Dec 19, 2014 0.0800 0.0800 0.0650 0.0669 73,058 +0.01(+11.50%)
Dec 18, 2014 0.0599 0.0600 0.0599 0.0600 51,875 +0.00(+0.17%)
Dec 17, 2014 0.0589 0.0599 0.0589 0.0599 5,600 -0.01(-10.46%)
Dec 16, 2014 0.0669 0.0669 37,610 +0.00(+0.00%)
Dec 15, 2014 0.0647 0.0669 0.0600 0.0669 29,400 -0.00(-0.59%)
Dec 12, 2014 0.0699 0.0800 0.0470 0.0673 396,272 -0.00(-3.72%)
Dec 11, 2014 0.0506 0.0800 0.0506 0.0699 154,369 +0.00(+7.54%)
Dec 10, 2014 0.0650 0.0650 0.0551 0.0650 324,111 +0.00(+1.56%)
Dec 09, 2014 0.0550 0.0640 0.0419 0.0640 134,850 -0.00(-1.54%)
Dec 08, 2014 0.0700 0.0700 0.0550 0.0650 104,678 +0.01(+22.64%)
Dec 05, 2014 0.0450 0.0530 0.0450 0.0530 132,424 +0.01(+31.19%)
Dec 04, 2014 0.0404 0.0500 0.0404 0.0404 71,578 -0.01(-22.31%)
Dec 03, 2014 0.0499 0.0520 0.0360 0.0520 106,519 +0.00(+0.00%)
Dec 02, 2014 0.0520 0.0520 0.0520 0.0520 6,048 +0.00(+7.88%)
Dec 01, 2014 0.0488 0.0488 0.0460 0.0482 33,500 +0.00(+4.78%)
Nov 28, 2014 0.0499 0.0499 0.0400 0.0460 87,848 -0.00(-7.82%)
Nov 26, 2014 0.0499 0.0499 0.0499 0 +0.00(+3.96%)
Nov 25, 2014 0.0401 0.0494 0.0400 0.0480 75,177 +0.00(+6.67%)
Nov 24, 2014 0.0550 0.0550 0.0450 0.0450 434,800 -0.01(-18.18%)
Nov 21, 2014 0.0669 0.0669 0.0500 0.0550 330,540 -0.01(-11.29%)
Nov 20, 2014 0.0600 0.0700 0.0600 0.0620 215,350 -0.00(-4.62%)
Nov 19, 2014 0.0570 0.0650 0.0570 0.0650 77,750 +0.00(+0.00%)
Nov 18, 2014 0.0600 0.0650 0.0522 0.0650 83,578 +0.01(+8.33%)
Nov 17, 2014 0.0650 0.0550 0.0600 340,538 +0.00(+9.09%)
Nov 14, 2014 0.0600 0.0600 0.0550 0.0550 37,800 -0.00(-8.33%)
Nov 13, 2014 0.0610 0.0610 0.0501 0.0600 63,000 -0.00(-1.64%)
Nov 12, 2014 0.0620 0.0620 0.0550 0.0610 43,548 -0.00(-1.61%)
Nov 11, 2014 0.0500 0.0620 0.0500 0.0620 10,734 +0.01(+24.00%)
Nov 10, 2014 0.0500 0.0590 0.0450 0.0500 64,244 -0.00(-5.66%)
Nov 07, 2014 0.0530 0.0530 0.0530 0.0530 6,588 -0.00(-3.64%)
Nov 06, 2014 0.0550 0.0550 0.0540 0.0550 181,301 -0.00(-8.33%)
Nov 05, 2014 0.0550 0.0600 0.0500 0.0600 220,922 -0.00(-6.25%)
Nov 04, 2014 0.0550 0.0640 0.0550 0.0640 42,661 +0.00(+0.00%)
Nov 03, 2014 0.0589 0.0640 0.0584 0.0640 8,479 +0.00(+0.00%)
Oct 30, 2014 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Oct 29, 2014 0.0640 0.0640 0.0640 0.0640 20,000 -0.00(-1.54%)
Oct 28, 2014 0.0580 0.0650 0.0580 0.0650 89,222 +0.00(+0.31%)
Oct 27, 2014 0.0580 0.0649 0.0649 0.0648 169,489 -0.00(-0.15%)
Oct 24, 2014 0.0672 0.0672 0.0600 0.0649 19,400 -0.00(-5.12%)
Oct 23, 2014 0.0622 0.0684 0.0580 0.0684 42,584 +0.01(+9.09%)
Oct 22, 2014 0.0628 0.0628 0.0627 0.0627 4,000 -0.01(-10.43%)
Oct 20, 2014 0.0730 0.0750 0.0615 0.0700 146,500 -0.00(-4.11%)
Oct 17, 2014 0.0600 0.0750 0.0582 0.0730 149,121 +0.01(+12.48%)
Oct 16, 2014 0.0699 0.0699 0.0687 0.0649 70,770 +0.00(+6.39%)
Oct 15, 2014 0.0620 0.0700 0.0600 0.0610 289,190 -0.00(-4.84%)
Oct 14, 2014 0.0700 0.0700 0.0641 0.0641 8,000 -0.02(-19.87%)
Oct 13, 2014 0.0720 0.0720 0.0800 188,200 +0.01(+11.11%)
Oct 10, 2014 0.0740 0.0740 0.0655 0.0720 70,000 +0.00(+2.86%)
Oct 09, 2014 0.0611 0.0750 0.0611 0.0700 140,400 +0.00(+4.95%)
Oct 08, 2014 0.0621 0.0667 0.0620 0.0667 124,800 +0.00(+2.62%)
Oct 07, 2014 0.0621 0.0650 0.0621 0.0650 20,000 -0.01(-12.16%)
Oct 06, 2014 0.0623 0.0740 0.0611 0.0740 110,541 +0.00(+5.71%)
Oct 02, 2014 0.0700 0.0700 0.0700 0 +0.01(+14.57%)
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.