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 29, 2017 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 76,666 +0.00(+0.00%)
Sep 27, 2017 0.0600 0.0600 0.0600 0.0600 186,000 +0.00(+5.26%)
Sep 26, 2017 0.0599 0.0600 0.0570 0.0570 88,345 -0.01(-20.83%)
Sep 25, 2017 0.0700 0.0720 0.0655 0.0720 366,500 +0.00(+1.41%)
Sep 22, 2017 0.0595 0.0710 0.0595 0.0710 314,300 +0.01(+14.91%)
Sep 21, 2017 0.0530 0.0618 0.0530 0.0618 6,900 +0.00(+8.40%)
Sep 20, 2017 0.0500 0.0570 0.0481 0.0570 184,500 +0.01(+14.00%)
Sep 19, 2017 0.0480 0.0500 0.0463 0.0500 20,000 +0.00(+7.99%)
Sep 18, 2017 0.0471 0.0471 0.0463 0.0463 21,270 -0.00(-5.51%)
Sep 15, 2017 0.0463 0.0499 0.0463 0.0490 63,150 -0.00(-1.80%)
Sep 14, 2017 0.0463 0.0500 0.0463 0.0499 210,284 -0.00(-9.11%)
Sep 13, 2017 0.0511 0.0570 0.0502 0.0549 117,700 -0.01(-8.50%)
Sep 12, 2017 0.0570 0.0600 0.0501 0.0600 34,200 +0.00(+0.00%)
Sep 11, 2017 0.0650 0.0650 0.0506 0.0600 491,916 -0.01(-9.09%)
Sep 08, 2017 0.0660 0.0660 0.0660 0.0660 9,000 +0.00(+1.54%)
Sep 06, 2017 0.0650 0.0650 0.0650 0 -0.00(-0.15%)
Sep 05, 2017 0.0690 0.0690 0.0650 0.0651 243,272 -0.00(-5.65%)
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.