Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED

Streaming Delayed Price Updated: 2:27 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	0.0913	0.1000	0.0850	0.0850	194,500	-0.01(-11.13%)
Feb 27, 2017	0.1101	0.1101	0.0956	0.0956	21,286	-0.02(-14.98%)
Feb 24, 2017	0.1189	0.1189	0.1125	0.1125	12,500	-0.00(-0.09%)
Feb 23, 2017	0.1150	0.1297	0.1125	0.1126	152,392	-0.00(-2.09%)
Feb 22, 2017	0.1150	0.1150	0.1000	0.1150	51,970	-0.00(-2.21%)
Feb 21, 2017	0.1030	0.1176	0.1030	0.1176	6,000	+0.01(+10.59%)
Feb 17, 2017		0.1063	0.1063	0.1063	0	+0.00(+1.28%)
Feb 16, 2017	0.1050	0.1140	0.1050	0.1050	36,431	+0.01(+5.74%)
Feb 15, 2017	0.1100	0.1100	0.0680	0.0993	129,499	-0.01(-9.81%)
Feb 14, 2017	0.1297	0.1297	0.1101	0.1101	61,407	-0.01(-10.49%)
Feb 13, 2017	0.1200	0.1230	0.1101	0.1230	133,557	+0.00(+2.50%)
Feb 10, 2017	0.1197	0.1200	0.1062	0.1200	20,768	+0.01(+9.09%)
Feb 09, 2017	0.1192	0.1192	0.0900	0.1100	86,941	-0.01(-7.95%)
Feb 08, 2017	0.1000	0.1195	0.1000	0.1195	30,193	+0.02(+19.50%)
Feb 07, 2017	0.0950	0.1197	0.0950	0.1000	69,781	+0.00(+0.00%)
Feb 06, 2017	0.0880	0.1100	0.0850	0.1000	259,733	+0.02(+25.00%)
Feb 03, 2017	0.0790	0.0825	0.0720	0.0800	174,720	+0.01(+7.45%)
Feb 02, 2017	0.0745	0.0745	0.0745	0.0745	8,280	+0.00(+0.61%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Smartmetric Inc (OP: SMME )

Historical Prices