Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Smartmetric Inc (OP: SMME )

0.0003 +0.0001 (+50.00%)

Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	0.0668	0.0680	0.0621	0.0640	325,000	-0.00(-4.19%)
Jul 28, 2016	0.0695	0.0695	0.0668	0.0668	24,165	+0.01(+16.99%)
Jul 27, 2016	0.0600	0.0610	0.0571	0.0571	67,000	-0.01(-10.78%)
Jul 26, 2016	0.0700	0.0717	0.0607	0.0640	165,100	+0.00(+6.67%)
Jul 25, 2016	0.0750	0.0750	0.0600	0.0600	376,814	-0.01(-19.89%)
Jul 22, 2016	0.0710	0.0750	0.0705	0.0749	61,700	-0.01(-6.26%)
Jul 21, 2016	0.0750	0.0799	0.0700	0.0799	159,856	+0.00(+0.00%)
Jul 20, 2016	0.0799	0.0799	0.0799	0.0799	7,448	+0.01(+14.14%)
Jul 19, 2016	0.0799	0.0799	0.0700	0.0700	4,035	-0.00(-0.71%)
Jul 18, 2016	0.0799	0.0799	0.0705	0.0705	99,700	-0.01(-11.65%)
Jul 15, 2016	0.0700	0.0799	0.0700	0.0798	45,000	-0.01(-5.90%)
Jul 14, 2016	0.0803	0.0849	0.0803	0.0848	5,798	+0.02(+22.01%)
Jul 13, 2016	0.0703	0.0800	0.0695	0.0695	29,784	-0.00(-1.00%)
Jul 11, 2016		0.0702	0.0702	0.0702	0	-0.01(-12.25%)
Jul 08, 2016		0.0849	0.0695	0.0800	171,044	-0.00(-5.77%)
Jul 07, 2016	0.0849	0.0849	0.0849	0.0849	1,000	+0.01(+21.29%)
Jul 05, 2016	0.0700	0.0700	0.0700	0.0700	9,000	-0.01(-12.50%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Smartmetric Inc (OP: SMME )

Historical Prices