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 (%)
Jun 29, 2018 0.0575 0.0575 0.0550 0.0550 15,952 +0.00(+0.00%)
Jun 28, 2018 0.0550 0.0580 0.0549 0.0550 75,455 +0.00(+0.00%)
Jun 27, 2018 0.0560 0.0560 0.0550 0.0550 32,898 -0.00(-5.98%)
Jun 26, 2018 0.0560 0.0585 0.0560 0.0585 12,448 +0.00(+2.18%)
Jun 22, 2018 0.0573 0.0573 0.0573 0 +0.00(+2.23%)
Jun 21, 2018 0.0575 0.0575 0.0560 0.0560 10,500 -0.00(-4.27%)
Jun 20, 2018 0.0590 0.0590 0.0585 0.0585 3,400 +0.00(+0.86%)
Jun 19, 2018 0.0580 0.0580 0.0580 0.0580 500 +0.00(+3.57%)
Jun 15, 2018 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Jun 14, 2018 0.0604 0.0604 0.0560 0.0560 259,445 -0.00(-1.75%)
Jun 13, 2018 0.0609 0.0609 0.0570 0.0570 74,129 -0.00(-0.18%)
Jun 12, 2018 0.0561 0.0604 0.0561 0.0571 30,005 +0.00(+1.96%)
Jun 11, 2018 0.0610 0.0610 0.0560 0.0560 60,225 -0.01(-13.85%)
Jun 08, 2018 0.0610 0.0650 0.0560 0.0650 12,300 +0.00(+1.56%)
Jun 06, 2018 0.0640 0.0640 0.0640 0 +0.01(+16.15%)
Jun 05, 2018 0.0604 0.0604 0.0551 0.0551 146,705 -0.00(-8.32%)
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.