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: 1:39 PM EDT, Jun 3, 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 (%)
Mar 28, 2013 0.2200 0.2300 0.2090 0.2200 108,400 -0.00(-0.90%)
Mar 27, 2013 0.2290 0.2300 0.2200 0.2220 31,580 -0.01(-3.06%)
Mar 26, 2013 0.2000 0.2290 0.2000 0.2290 12,000 +0.03(+14.50%)
Mar 25, 2013 0.2290 0.2290 0.2000 0.2000 48,739 -0.00(-0.50%)
Mar 22, 2013 0.2010 0.2010 0.1950 0.2010 100,000 +0.00(+0.50%)
Mar 21, 2013 0.2000 0.2000 0.2000 0.2000 15,500 +0.00(+0.00%)
Mar 20, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 19, 2013 0.2100 0.2290 0.2000 0.2000 27,920 -0.01(-4.76%)
Mar 18, 2013 0.2000 0.2100 0.1950 0.2100 42,200 -0.01(-4.55%)
Mar 15, 2013 0.2100 0.2290 0.2100 0.2200 17,520 +0.01(+2.33%)
Mar 14, 2013 0.2000 0.2150 0.2000 0.2150 9,800 +0.01(+7.50%)
Mar 13, 2013 0.2200 0.2290 0.2000 0.2000 43,700 -0.03(-12.66%)
Mar 12, 2013 0.2300 0.2300 0.2290 0.2290 15,100 +0.01(+4.09%)
Mar 11, 2013 0.2210 0.2300 0.2200 0.2200 50,136 -0.01(-4.35%)
Mar 08, 2013 0.1900 0.2300 0.1900 0.2300 191,075 +0.03(+15.00%)
Mar 07, 2013 0.1999 0.2000 0.1900 0.2000 56,750 +0.02(+13.57%)
Mar 06, 2013 0.1850 0.2000 0.1761 0.1761 65,200 -0.03(-14.10%)
Mar 05, 2013 0.1751 0.2050 0.1751 0.2050 32,100 -0.02(-8.89%)
Mar 04, 2013 0.2100 0.2250 0.2000 0.2250 74,300 +0.02(+7.14%)
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.