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 )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 4, 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 (%)
Jun 30, 2016 0.0800 0.0800 0.0799 0.0800 20,523 +0.01(+21.03%)
Jun 29, 2016 0.0850 0.0850 0.0661 0.0661 149,478 -0.02(-22.24%)
Jun 28, 2016 0.0700 0.0850 0.0700 0.0850 69,544 +0.01(+21.08%)
Jun 27, 2016 0.0702 0.0702 0.0702 0.0702 10,000 +0.00(+5.41%)
Jun 24, 2016 0.0666 0.0666 0.0666 0.0666 7,000 -0.02(-26.00%)
Jun 23, 2016 0.0890 0.0900 0.0890 0.0900 19,500 +0.01(+16.88%)
Jun 22, 2016 0.0925 0.0925 0.0770 0.0770 33,300 -0.01(-9.41%)
Jun 21, 2016 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-0.58%)
Jun 20, 2016 0.0949 0.0949 0.0770 0.0855 87,895 -0.01(-9.91%)
Jun 17, 2016 0.0898 0.0949 0.0770 0.0949 33,031 -0.00(-0.11%)
Jun 16, 2016 0.0976 0.0976 0.0950 0.0950 11,300 +0.00(+1.06%)
Jun 15, 2016 0.0995 0.0995 0.0793 0.0940 24,774 +0.03(+42.21%)
Jun 14, 2016 0.0763 0.0763 0.0661 0.0661 5,000 -0.00(-2.22%)
Jun 10, 2016 0.0676 0.0676 0.0676 0 -0.03(-30.31%)
Jun 09, 2016 0.0870 0.0970 0.0800 0.0970 56,001 +0.01(+11.49%)
Jun 07, 2016 0.0870 0.0870 0.0870 0 +0.01(+8.61%)
Jun 06, 2016 0.0800 0.0801 0.0665 0.0801 23,474 -0.01(-10.90%)
Jun 03, 2016 0.0899 0.0899 0.0899 0.0899 12,650 -0.01(-5.57%)
Jun 02, 2016 0.0952 0.0952 0.0952 0.0952 10,150 -0.00(-0.63%)
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.