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, 2016 0.0850 0.0850 0.0850 0.0850 11,750 +0.01(+13.33%)
Sep 29, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 28, 2016 0.0750 0.0750 0.0750 0.0750 6,600 -0.00(-3.35%)
Sep 27, 2016 0.0776 0.0776 0.0776 0.0776 2,194 -0.01(-6.51%)
Sep 26, 2016 0.0601 0.0840 0.0601 0.0830 105,025 -0.00(-2.35%)
Sep 21, 2016 0.0850 0.0850 0.0850 0 +0.02(+41.43%)
Sep 20, 2016 0.0601 0.0601 0.0601 0.0601 15,047 -0.01(-19.87%)
Sep 16, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.66%)
Sep 15, 2016 0.0849 0.0849 0.0849 0.0849 4,000 +0.00(+0.00%)
Sep 13, 2016 0.0849 0.0849 0.0849 0 +0.03(+69.80%)
Sep 12, 2016 0.0699 0.0700 0.0450 0.0500 303,550 -0.02(-33.24%)
Sep 09, 2016 0.0749 0.0749 0.0749 0.0749 4,500 +0.00(+1.22%)
Sep 08, 2016 0.0653 0.0799 0.0653 0.0740 23,296 +0.01(+12.98%)
Sep 07, 2016 0.0655 0.0655 0.0655 0.0655 1,010 +0.00(+0.00%)
Sep 06, 2016 0.0654 0.0655 0.0654 0.0655 27,627 -0.01(-18.12%)
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.