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 (%)
Mar 31, 2015 0.0480 0.0539 0.0480 0.0535 54,738 +0.01(+11.48%)
Mar 30, 2015 0.0538 0.0540 0.0480 0.0480 195,204 -0.00(-5.88%)
Mar 27, 2015 0.0539 0.0539 0.0510 0.0510 47,300 -0.00(-5.38%)
Mar 26, 2015 0.0500 0.0590 0.0480 0.0539 175,240 +0.00(+7.80%)
Mar 25, 2015 0.0510 0.0510 0.0480 0.0500 162,830 -0.00(-1.96%)
Mar 24, 2015 0.0600 0.0600 0.0508 0.0510 50,300 -0.01(-12.37%)
Mar 23, 2015 0.0422 0.0590 0.0422 0.0582 274,353 +0.02(+45.50%)
Mar 20, 2015 0.0450 0.0450 0.0400 0.0400 95,133 -0.00(-10.91%)
Mar 19, 2015 0.0400 0.0449 0.0400 0.0449 2,548 +0.00(+12.25%)
Mar 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+10.80%)
Mar 13, 2015 0.0361 0.0361 0.0361 0 -0.00(-7.44%)
Mar 12, 2015 0.0360 0.0390 0.0360 0.0390 30,999 +0.00(+0.00%)
Mar 11, 2015 0.0388 0.0390 0.0388 0.0390 4,000 -0.00(-4.20%)
Mar 10, 2015 0.0409 0.0409 0.0407 0.0407 25,449 +0.00(+1.78%)
Mar 09, 2015 0.0419 0.0419 0.0400 0.0400 111,050 -0.00(-0.25%)
Mar 06, 2015 0.0450 0.0450 0.0401 0.0401 113,624 -0.00(-4.75%)
Mar 05, 2015 0.0420 0.0421 0.0420 0.0421 8,800 +0.00(+0.00%)
Mar 04, 2015 0.0421 0.0421 0.0421 0.0421 3,000 -0.00(-6.24%)
Mar 03, 2015 0.0450 0.0450 0.0421 0.0449 55,600 -0.00(-0.22%)
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.