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 (%)
May 29, 2015 0.1500 0.1500 0.1450 0.1450 82,000 +0.00(+0.00%)
May 28, 2015 0.1500 0.1500 0.1350 0.1450 107,628 -0.02(-9.38%)
May 27, 2015 0.1689 0.1490 0.1600 287,386 +0.00(+0.00%)
May 26, 2015 0.1600 0.1750 0.1500 0.1600 172,153 +0.00(+0.00%)
May 22, 2015 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
May 21, 2015 0.1289 0.1480 0.1250 0.1400 85,082 +0.02(+16.67%)
May 20, 2015 0.1200 0.1288 0.1200 0.1200 33,385 +0.00(+0.00%)
May 19, 2015 0.1300 0.1317 0.1200 0.1200 86,431 -0.01(-7.83%)
May 18, 2015 0.1470 0.1470 0.1301 0.1302 67,500 -0.01(-10.21%)
May 15, 2015 0.1340 0.1450 0.1330 0.1450 197,720 +0.01(+9.02%)
May 14, 2015 0.1500 0.1500 0.1201 0.1330 122,118 -0.00(-1.48%)
May 13, 2015 0.1450 0.1450 0.1200 0.1350 130,238 +0.01(+8.00%)
May 12, 2015 0.1050 0.1500 0.1030 0.1250 215,406 +0.02(+19.05%)
May 11, 2015 0.0955 0.1050 0.0949 0.1050 82,905 +0.01(+8.36%)
May 08, 2015 0.0850 0.0969 0.0840 0.0969 52,010 +0.01(+7.55%)
May 07, 2015 0.0966 0.1000 0.0901 0.0901 23,313 -0.01(-9.90%)
May 06, 2015 0.0700 0.1100 0.0700 0.1000 151,607 +0.01(+11.61%)
May 05, 2015 0.0901 0.1299 0.0875 0.0896 124,991 -0.02(-14.67%)
May 04, 2015 0.1184 0.1200 0.1050 0.1050 250,717 -0.01(-11.32%)
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.