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: 2:34 PM EDT, May 15, 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%)
Aug 03, 2020 0.0178 0.0195 0.0100 0.0169 215,400 -0.00(-5.06%)
Jul 31, 2020 0.0146 0.0178 0.0146 0.0178 21,600 +0.00(+2.30%)
Jul 30, 2020 0.0175 0.0175 0.0174 0.0174 24,500 -0.00(-0.57%)
Jul 29, 2020 0.0159 0.0198 0.0151 0.0175 21,925 -0.00(-2.78%)
Jul 28, 2020 0.0200 0.0200 0.0175 0.0180 73,030 +0.00(+0.00%)
Jul 27, 2020 0.0214 0.0214 0.0180 0.0180 42,272 +0.00(+2.27%)
Jul 24, 2020 0.0200 0.0200 0.0175 0.0176 64,900 -0.00(-12.00%)
Jul 23, 2020 0.0200 0.0200 0.0200 0.0200 10,580 +0.00(+5.26%)
Jul 22, 2020 0.0190 0.0200 0.0181 0.0190 60,703 +0.00(+0.53%)
Jul 21, 2020 0.0183 0.0189 0.0183 0.0189 3,200 +0.00(+7.39%)
Jul 20, 2020 0.0188 0.0189 0.0176 0.0176 68,300 -0.00(-6.88%)
Jul 17, 2020 0.0183 0.0189 0.0180 0.0189 33,900 +0.00(+0.00%)
Jul 16, 2020 0.0189 0.0189 0.0175 0.0189 61,050 +0.00(+0.00%)
Jul 15, 2020 0.0190 0.0190 0.0189 0.0189 21,178 +0.00(+0.00%)
Jul 14, 2020 0.0179 0.0190 0.0175 0.0189 62,000 -0.00(-0.53%)
Jul 13, 2020 0.0190 0.0190 0.0180 0.0190 64,005 +0.00(+5.56%)
Jul 10, 2020 0.0180 0.0180 0.0172 0.0180 55,300 +0.00(+5.88%)
Jul 09, 2020 0.0127 0.0199 0.0127 0.0170 108,176 +0.00(+21.43%)
Jul 08, 2020 0.0146 0.0148 0.0125 0.0140 279,162 -0.00(-4.76%)
Jul 07, 2020 0.0130 0.0155 0.0130 0.0147 498,122 +0.00(+12.21%)
Jul 06, 2020 0.0174 0.0174 0.0101 0.0131 2,004,186 -0.00(-22.94%)
Jul 02, 2020 0.0140 0.0174 0.0140 0.0170 125,800 -0.00(-5.03%)
Jul 01, 2020 0.0190 0.0190 0.0140 0.0179 1,210,339 +0.00(+2.29%)
Jun 30, 2020 0.0155 0.0180 0.0155 0.0175 390,000 +0.00(+1.16%)
Jun 29, 2020 0.0192 0.0200 0.0173 0.0173 197,994 -0.00(-13.50%)
Jun 26, 2020 0.0165 0.0250 0.0151 0.0200 495,300 -0.01(-21.57%)
Jun 25, 2020 0.0295 0.0295 0.0255 0.0255 130,502 -0.00(-5.56%)
Jun 24, 2020 0.0258 0.0299 0.0111 0.0270 1,251,367 -0.00(-14.01%)
Jun 23, 2020 0.0372 0.0372 0.0260 0.0314 986,603 -0.01(-15.82%)
Jun 22, 2020 0.0335 0.0383 0.0300 0.0373 301,696 -0.00(-2.61%)
Jun 19, 2020 0.0398 0.0398 0.0350 0.0383 142,500 +0.00(+9.43%)
Jun 18, 2020 0.0407 0.0407 0.0350 0.0350 15,900 +0.00(+8.70%)
Jun 17, 2020 0.0380 0.0459 0.0321 0.0322 168,750 -0.01(-26.82%)
Jun 16, 2020 0.0500 0.0500 0.0391 0.0440 157,950 -0.00(-0.23%)
Jun 15, 2020 0.0500 0.0500 0.0390 0.0441 148,881 -0.00(-9.82%)
Jun 12, 2020 0.0500 0.0500 0.0421 0.0489 79,900 +0.00(+1.87%)
Jun 11, 2020 0.0462 0.0499 0.0412 0.0480 71,741 +0.01(+13.48%)
Jun 10, 2020 0.0500 0.0500 0.0420 0.0423 84,431 -0.01(-15.40%)
Jun 09, 2020 0.0500 0.0500 0.0400 0.0500 198,067 +0.00(+2.04%)
Jun 08, 2020 0.0316 0.0500 0.0300 0.0490 201,205 +0.01(+22.81%)
Jun 05, 2020 0.0295 0.0470 0.0203 0.0399 1,065,700 +0.01(+35.25%)
Jun 04, 2020 0.0300 0.0300 0.0258 0.0295 61,032 +0.00(+5.36%)
Jun 03, 2020 0.0203 0.0300 0.0203 0.0280 337,277 +0.00(+0.00%)
Jun 02, 2020 0.0300 0.0300 0.0250 0.0280 116,718 +0.00(+9.37%)
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.