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 29, 2019 0.1000 0.1000 0.0800 0.1000 56,600 +0.00(+0.00%)
Mar 28, 2019 0.0850 0.1000 0.0850 0.1000 1,900 +0.01(+10.99%)
Mar 27, 2019 0.0901 0.0901 0.0901 0.0901 2,400 -0.01(-9.90%)
Mar 26, 2019 0.1000 0.1000 0.0850 0.1000 73,445 +0.00(+0.00%)
Mar 25, 2019 0.0880 0.1000 0.0880 0.1000 24,590 +0.00(+0.00%)
Mar 22, 2019 0.0950 0.1000 0.0870 0.1000 103,400 +0.01(+5.26%)
Mar 21, 2019 0.0900 0.0950 0.0660 0.0950 18,135 -0.01(-5.00%)
Mar 20, 2019 0.0900 0.1000 0.0850 0.1000 204,693 +0.01(+11.11%)
Mar 19, 2019 0.0900 0.0900 0.0830 0.0900 16,726 +0.00(+5.88%)
Mar 18, 2019 0.1000 0.1000 0.0800 0.0850 4,085 -0.01(-15.00%)
Mar 15, 2019 0.1025 0.1025 0.0750 0.1000 146,500 +0.00(+0.00%)
Mar 14, 2019 0.0800 0.1000 0.0700 0.1000 202,681 +0.01(+11.11%)
Mar 13, 2019 0.1040 0.1040 0.0610 0.0900 531,732 -0.01(-14.12%)
Mar 12, 2019 0.0600 0.1490 0.0510 0.1048 1,035,953 +0.05(+88.83%)
Mar 11, 2019 0.0590 0.0600 0.0545 0.0555 69,100 +0.00(+1.83%)
Mar 08, 2019 0.0590 0.0590 0.0545 0.0545 40,000 -0.00(-7.63%)
Mar 07, 2019 0.0362 0.0590 0.0362 0.0590 40,100 +0.00(+3.51%)
Mar 06, 2019 0.0520 0.0600 0.0520 0.0570 119,640 +0.01(+9.62%)
Mar 05, 2019 0.0426 0.0520 0.0400 0.0520 106,100 -0.00(-3.70%)
Mar 04, 2019 0.0355 0.0540 0.0354 0.0540 8,095 +0.00(+0.00%)
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.