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 (%)
Jul 31, 2019 0.0340 0.0359 0.0340 0.0359 53,700 +0.00(+5.59%)
Jul 30, 2019 0.0350 0.0357 0.0330 0.0340 207,070 +0.00(+0.00%)
Jul 29, 2019 0.0398 0.0398 0.0340 0.0340 18,315 -0.00(-9.09%)
Jul 26, 2019 0.0400 0.0400 0.0374 0.0374 137,200 -0.00(-6.50%)
Jul 25, 2019 0.0480 0.0480 0.0400 0.0400 1,475,023 -0.02(-29.08%)
Jul 24, 2019 0.0350 0.0564 0.0347 0.0564 487,889 +0.02(+65.88%)
Jul 23, 2019 0.0375 0.0375 0.0340 0.0340 72,484 -0.00(-4.49%)
Jul 22, 2019 0.0330 0.0380 0.0330 0.0356 10,440 -0.00(-6.07%)
Jul 19, 2019 0.0390 0.0390 0.0321 0.0379 283,800 -0.00(-2.82%)
Jul 18, 2019 0.0410 0.0410 0.0390 0.0390 194,314 -0.00(-2.50%)
Jul 17, 2019 0.0538 0.0538 0.0330 0.0400 364,390 -0.01(-13.04%)
Jul 16, 2019 0.0412 0.0525 0.0412 0.0460 94,200 -0.00(-9.45%)
Jul 15, 2019 0.0410 0.0565 0.0410 0.0508 7,148 -0.01(-10.09%)
Jul 12, 2019 0.0500 0.0567 0.0500 0.0565 115,300 +0.01(+13.23%)
Jul 11, 2019 0.0550 0.0590 0.0333 0.0499 441,339 -0.01(-11.05%)
Jul 10, 2019 0.0561 0.0561 0.0561 0.0561 500 -0.00(-6.50%)
Jul 09, 2019 0.0600 0.0600 0.0550 0.0600 21,486 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0600 0.0600 0.0600 100 +0.00(+5.82%)
Jul 05, 2019 0.0518 0.0590 0.0446 0.0567 39,800 -0.00(-3.74%)
Jul 02, 2019 0.0589 0.0589 0.0589 0 +0.00(+5.18%)
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.