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 (%)
Aug 31, 2020 0.0126 0.0130 0.0123 0.0123 104,500 -0.00(-6.11%)
Aug 28, 2020 0.0109 0.0137 0.0102 0.0131 2,286,700 +0.00(+9.17%)
Aug 27, 2020 0.0140 0.0140 0.0115 0.0120 159,657 -0.00(-12.41%)
Aug 26, 2020 0.0122 0.0140 0.0117 0.0137 839,480 +0.00(+21.24%)
Aug 25, 2020 0.0150 0.0150 0.0103 0.0113 1,337,025 -0.00(-20.42%)
Aug 24, 2020 0.0135 0.0142 0.0135 0.0142 113,144 +0.00(+4.41%)
Aug 21, 2020 0.0155 0.0155 0.0136 0.0136 282,800 -0.00(-4.90%)
Aug 20, 2020 0.0145 0.0145 0.0136 0.0143 12,000 -0.00(-1.38%)
Aug 19, 2020 0.0165 0.0165 0.0144 0.0145 161,523 -0.00(-3.33%)
Aug 18, 2020 0.0175 0.0175 0.0136 0.0150 1,007,940 +0.00(+3.45%)
Aug 17, 2020 0.0148 0.0172 0.0145 0.0145 120,270 -0.00(-3.97%)
Aug 14, 2020 0.0188 0.0188 0.0150 0.0151 818,700 +0.00(+0.00%)
Aug 13, 2020 0.0150 0.0169 0.0150 0.0151 103,099 +0.00(+0.67%)
Aug 12, 2020 0.0171 0.0171 0.0150 0.0150 217,596 -0.00(-9.09%)
Aug 11, 2020 0.0220 0.0220 0.0148 0.0165 595,449 -0.00(-17.50%)
Aug 10, 2020 0.0260 0.0260 0.0200 0.0200 61,100 +0.00(+0.00%)
Aug 07, 2020 0.0200 0.0205 0.0190 0.0200 34,500 +0.00(+8.70%)
Aug 06, 2020 0.0145 0.0214 0.0145 0.0184 33,623 +0.00(+3.37%)
Aug 05, 2020 0.0265 0.0265 0.0142 0.0178 307,637 -0.01(-25.83%)
Aug 04, 2020 0.0170 0.0283 0.0135 0.0240 521,308 +0.01(+42.01%)
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.