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, 2020 0.0117 0.0126 0.0108 0.0126 240,213 +0.00(+4.13%)
Sep 29, 2020 0.0108 0.0121 0.0108 0.0121 2,271 +0.00(+0.00%)
Sep 28, 2020 0.0120 0.0121 0.0104 0.0121 55,427 -0.00(-6.20%)
Sep 25, 2020 0.0117 0.0129 0.0109 0.0129 80,500 +0.00(+16.22%)
Sep 24, 2020 0.0103 0.0119 0.0103 0.0111 67,500 -0.00(-5.93%)
Sep 23, 2020 0.0118 0.0118 0.0118 0.0118 33,500 +0.00(+0.00%)
Sep 22, 2020 0.0100 0.0141 0.0100 0.0118 482,290 +0.00(+12.38%)
Sep 21, 2020 0.0109 0.0142 0.0105 0.0105 14,300 -0.00(-4.55%)
Sep 18, 2020 0.0118 0.0118 0.0101 0.0110 556,500 -0.00(-6.78%)
Sep 17, 2020 0.0112 0.0120 0.0101 0.0118 1,020,300 +0.00(+4.42%)
Sep 16, 2020 0.0105 0.0120 0.0105 0.0113 571,569 -0.00(-1.74%)
Sep 15, 2020 0.0117 0.0118 0.0100 0.0115 602,382 -0.00(-4.17%)
Sep 14, 2020 0.0120 0.0120 0.0105 0.0120 21,100 +0.00(+1.69%)
Sep 11, 2020 0.0113 0.0118 0.0103 0.0118 287,800 +0.00(+4.42%)
Sep 10, 2020 0.0113 0.0117 0.0106 0.0113 282,335 +0.00(+0.00%)
Sep 09, 2020 0.0118 0.0122 0.0101 0.0113 2,586,891 -0.00(-0.88%)
Sep 08, 2020 0.0124 0.0124 0.0107 0.0114 50,871 -0.00(-8.06%)
Sep 04, 2020 0.0120 0.0124 0.0119 0.0124 122,900 +0.00(+0.81%)
Sep 03, 2020 0.0120 0.0124 0.0110 0.0123 1,058,600 -0.00(-2.38%)
Sep 02, 2020 0.0110 0.0126 0.0110 0.0126 69,684 +0.00(+2.44%)
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.