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 (%)
Sep 30, 2015 0.0936 0.0936 0.0936 0.0936 2,541 -0.01(-6.40%)
Sep 29, 2015 0.1014 0.1200 0.0932 0.1000 115,031 -0.01(-13.04%)
Sep 28, 2015 0.1099 0.1150 0.1001 0.1150 37,379 +0.01(+4.64%)
Sep 25, 2015 0.1149 0.1149 0.0937 0.1099 81,050 -0.01(-7.57%)
Sep 24, 2015 0.1200 0.1200 0.1021 0.1189 51,446 -0.00(-0.08%)
Sep 23, 2015 0.1000 0.1190 0.1000 0.1190 70,113 +0.02(+17.82%)
Sep 22, 2015 0.1001 0.1200 0.1000 0.1010 67,182 +0.01(+5.87%)
Sep 18, 2015 0.0954 0.0954 0.0954 0 -0.02(-20.43%)
Sep 17, 2015 0.1199 0.1199 0.1199 0.1199 17,300 +0.02(+25.55%)
Sep 16, 2015 0.0901 0.0955 0.0901 0.0955 12,000 -0.01(-11.16%)
Sep 15, 2015 0.1050 0.1075 0.1050 0.1075 14,010 +0.00(+3.69%)
Sep 14, 2015 0.1001 0.1087 0.1001 0.1037 11,925 -0.00(-1.27%)
Sep 11, 2015 0.1150 0.1300 0.1035 0.1050 75,992 -0.02(-18.03%)
Sep 10, 2015 0.1150 0.1281 0.1051 0.1281 143,501 +0.01(+9.02%)
Sep 09, 2015 0.1199 0.1199 0.1175 0.1175 29,028 +0.00(+0.00%)
Sep 08, 2015 0.1176 0.1287 0.1175 0.1175 52,833 -0.01(-8.20%)
Sep 04, 2015 0.1280 0.1280 0.1280 0 -0.00(-0.85%)
Sep 03, 2015 0.1290 0.1350 0.1290 0.1291 43,307 -0.00(-0.69%)
Sep 02, 2015 0.1200 0.1300 0.1153 0.1300 75,630 +0.01(+12.95%)
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.