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: 12:26 PM EDT, May 28, 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 (%)
Sep 30, 2014 0.0662 0.0749 0.0662 0.0663 42,781 -0.00(-5.42%)
Sep 29, 2014 0.0651 0.0701 0.0651 0.0701 47,300 +0.00(+0.43%)
Sep 25, 2014 0.0698 0.0698 0.0698 0 -0.01(-6.93%)
Sep 24, 2014 0.0750 0.0750 0.0690 0.0750 9,283 +0.00(+0.00%)
Sep 23, 2014 0.0750 0.0750 0.0651 0.0750 173,724 +0.00(+0.00%)
Sep 22, 2014 0.0749 0.0750 0.0744 0.0750 90,566 +0.00(+7.14%)
Sep 19, 2014 0.0680 0.0704 0.0680 0.0700 52,500 +0.00(+2.94%)
Sep 18, 2014 0.0800 0.0800 0.0680 0.0680 65,800 -0.01(-15.00%)
Sep 17, 2014 0.0624 0.0800 0.0611 0.0800 159,267 +0.01(+15.94%)
Sep 16, 2014 0.0610 0.0700 0.0610 0.0690 191,841 +0.00(+0.15%)
Sep 15, 2014 0.0700 0.0700 0.0610 0.0689 139,308 -0.00(-1.57%)
Sep 12, 2014 0.0699 0.0700 0.0628 0.0700 34,200 +0.00(+0.00%)
Sep 11, 2014 0.0695 0.0700 0.0650 0.0700 60,900 +0.00(+0.00%)
Sep 10, 2014 0.0650 0.0700 0.0650 0.0700 7,051 +0.00(+0.00%)
Sep 09, 2014 0.0749 0.0749 0.0620 0.0700 124,521 -0.00(-6.54%)
Sep 08, 2014 0.0800 0.0800 0.0734 0.0749 114,900 -0.01(-6.38%)
Sep 05, 2014 0.0740 0.0800 0.0740 0.0800 185,060 +0.01(+9.59%)
Sep 04, 2014 0.0740 0.0740 0.0701 0.0730 23,500 -0.00(-2.67%)
Sep 03, 2014 0.0800 0.0800 0.0600 0.0750 58,911 -0.01(-6.25%)
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.