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 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 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, 2021 0.0145 0.0145 0.0100 0.0119 2,144,761 +0.00(+40.00%)
Aug 30, 2021 0.0089 0.0089 0.0085 0.0085 71,140 -0.00(-4.49%)
Aug 27, 2021 0.0091 0.0091 0.0070 0.0089 2,434,560 +0.00(+11.25%)
Aug 26, 2021 0.0091 0.0091 0.0080 0.0080 147,025 -0.00(-8.05%)
Aug 25, 2021 0.0089 0.0092 0.0085 0.0087 244,813 -0.00(-5.43%)
Aug 24, 2021 0.0079 0.0100 0.0071 0.0092 1,207,925 +0.00(+16.46%)
Aug 23, 2021 0.0080 0.0095 0.0078 0.0079 414,743 -0.00(-14.13%)
Aug 20, 2021 0.0075 0.0094 0.0075 0.0092 174,000 +0.00(+8.24%)
Aug 19, 2021 0.0096 0.0110 0.0062 0.0085 3,304,013 -0.00(-13.27%)
Aug 18, 2021 0.0100 0.0105 0.0094 0.0098 1,627,512 -0.00(-2.97%)
Aug 17, 2021 0.0101 0.0107 0.0096 0.0101 613,794 +0.00(+7.45%)
Aug 16, 2021 0.0101 0.0110 0.0094 0.0094 1,461,639 -0.00(-6.93%)
Aug 12, 2021 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Aug 11, 2021 0.0109 0.0120 0.0101 0.0101 530,066 -0.00(-7.34%)
Aug 10, 2021 0.0110 0.0120 0.0109 0.0109 960,124 -0.00(-0.91%)
Aug 09, 2021 0.0117 0.0117 0.0099 0.0110 342,678 +0.00(+5.77%)
Aug 06, 2021 0.0116 0.0116 0.0091 0.0104 2,001,929 -0.00(-11.11%)
Aug 05, 2021 0.0130 0.0130 0.0097 0.0117 1,896,424 -0.00(-10.00%)
Aug 04, 2021 0.0125 0.0130 0.0110 0.0130 47,455 -0.00(-2.99%)
Aug 03, 2021 0.0126 0.0134 0.0126 0.0134 9,453 -0.00(-4.29%)
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.