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 )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 21, 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 (%)
Jun 28, 2013 0.3200 0.3200 0.2700 0.3200 5,543 +0.00(+0.00%)
Jun 27, 2013 0.3290 0.3300 0.2580 0.3200 52,600 +0.00(+0.00%)
Jun 26, 2013 0.3700 0.3800 0.3100 0.3200 132,000 +0.00(+0.00%)
Jun 25, 2013 0.3010 0.3200 0.2200 0.3200 60,539 -0.02(-7.25%)
Jun 24, 2013 0.3500 0.3500 0.3410 0.3450 90,450 -0.03(-6.76%)
Jun 21, 2013 0.3750 0.3750 0.3500 0.3700 28,594 -0.01(-2.37%)
Jun 20, 2013 0.3900 0.3980 0.3500 0.3790 98,595 -0.00(-0.26%)
Jun 19, 2013 0.4000 0.4000 0.3700 0.3800 62,324 -0.02(-5.00%)
Jun 18, 2013 0.4000 0.4000 0.3900 0.4000 224,893 +0.01(+1.27%)
Jun 17, 2013 0.4000 0.4000 0.3750 0.3950 117,624 +0.01(+1.28%)
Jun 14, 2013 0.4300 0.4300 0.3700 0.3900 28,550 -0.04(-9.30%)
Jun 13, 2013 0.4000 0.4300 0.3800 0.4300 68,774 +0.03(+7.50%)
Jun 12, 2013 0.3700 0.4000 0.3500 0.4000 129,643 +0.00(+0.00%)
Jun 11, 2013 0.4100 0.4100 0.3700 0.4000 39,878 +0.00(+0.00%)
Jun 10, 2013 0.4000 0.4300 0.3900 0.4000 85,532 +0.01(+2.56%)
Jun 07, 2013 0.4000 0.4000 0.3850 0.3900 22,390 -0.01(-2.50%)
Jun 06, 2013 0.4000 0.4000 0.3800 0.4000 28,921 +0.00(+0.00%)
Jun 05, 2013 0.3800 0.4000 0.3800 0.4000 43,985 +0.00(+0.00%)
Jun 04, 2013 0.4800 0.4800 0.3110 0.4000 151,345 -0.05(-11.11%)
Jun 03, 2013 0.4600 0.4600 0.4000 0.4500 75,750 +0.01(+2.27%)
May 31, 2013 0.4500 0.4500 0.4000 0.4400 90,435 +0.01(+2.33%)
May 30, 2013 0.4600 0.4600 0.4300 0.4300 38,100 -0.04(-7.53%)
May 29, 2013 0.4650 0.4650 0.4650 0.4650 12,240 +0.00(+0.00%)
May 28, 2013 0.4700 0.4700 0.4400 0.4650 39,900 +0.03(+5.68%)
May 24, 2013 0.4600 0.4600 0.4400 0.4400 32,000 -0.01(-2.22%)
May 23, 2013 0.4400 0.4770 0.3770 0.4500 72,020 +0.01(+2.27%)
May 22, 2013 0.4600 0.4600 0.4400 0.4400 78,350 -0.02(-4.35%)
May 21, 2013 0.4400 0.4700 0.4200 0.4600 154,131 +0.04(+9.52%)
May 20, 2013 0.4100 0.4400 0.3800 0.4200 35,970 -0.01(-2.33%)
May 17, 2013 0.4500 0.4500 0.4300 0.4300 4,800 +0.00(+0.00%)
May 16, 2013 0.4598 0.4598 0.4000 0.4300 89,445 -0.01(-2.27%)
May 15, 2013 0.4400 0.4400 0.4400 0.4400 28,380 -0.01(-2.22%)
May 13, 2013 0.4500 0.4500 0.4200 0.4500 58,150 +0.00(+0.00%)
May 10, 2013 0.4000 0.4500 0.4000 0.4500 30,716 +0.05(+12.50%)
May 09, 2013 0.4500 0.4500 0.4000 0.4000 96,200 -0.03(-6.98%)
May 08, 2013 0.4400 0.4598 0.4300 0.4300 38,000 -0.03(-6.48%)
May 07, 2013 0.4550 0.4598 0.4500 0.4598 98,966 +0.00(+1.05%)
May 06, 2013 0.4000 0.4550 0.4000 0.4550 149,671 +0.05(+13.75%)
May 03, 2013 0.3400 0.4000 0.3970 0.4000 124,626 +0.00(+0.00%)
May 02, 2013 0.3200 0.4000 0.3200 0.4000 81,800 +0.02(+4.99%)
May 01, 2013 0.3400 0.3980 0.3400 0.3810 73,817 +0.05(+15.45%)
Apr 30, 2013 0.3980 0.3980 0.3300 0.3300 181,733 -0.07(-17.50%)
Apr 29, 2013 0.4300 0.4789 0.3950 0.4000 98,725 +0.00(+0.00%)
Apr 26, 2013 0.3900 0.4890 0.4000 0.4000 182,510 -0.09(-18.20%)
Apr 25, 2013 0.4950 0.4950 0.4200 0.4890 159,780 -0.02(-4.12%)
Apr 24, 2013 0.4400 0.5150 0.3700 0.5100 201,913 +0.05(+10.87%)
Apr 23, 2013 0.4101 0.5000 0.3600 0.4600 288,289 +0.10(+26.03%)
Apr 22, 2013 0.3000 0.3800 0.3000 0.3650 184,093 +0.07(+21.67%)
Apr 19, 2013 0.2900 0.3000 0.2900 0.3000 68,843 +0.02(+7.14%)
Apr 18, 2013 0.2500 0.3000 0.2500 0.2800 134,400 +0.02(+7.69%)
Apr 17, 2013 0.2550 0.2600 0.2500 0.2600 109,121 +0.01(+4.00%)
Apr 16, 2013 0.2200 0.2500 0.2200 0.2500 23,000 +0.01(+4.17%)
Apr 15, 2013 0.2400 0.2400 0.2400 0.2400 22,679 +0.01(+4.35%)
Apr 12, 2013 0.2400 0.2400 0.2300 0.2300 15,121 +0.01(+4.55%)
Apr 11, 2013 0.2300 0.2300 0.2200 0.2200 6,000 +0.00(+0.00%)
Apr 10, 2013 0.2200 0.2200 0.2200 0.2200 2,200 -0.03(-12.00%)
Apr 09, 2013 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Apr 08, 2013 0.2600 0.2600 0.2500 0.2500 33,953 -0.01(-3.85%)
Apr 05, 2013 0.2600 0.2600 0.2500 0.2600 75,900 +0.01(+4.00%)
Apr 04, 2013 0.2500 0.2500 0.2400 0.2500 19,800 +0.01(+4.17%)
Apr 03, 2013 0.2400 0.2550 0.2400 0.2400 28,825 +0.00(+0.00%)
Apr 02, 2013 0.2400 0.2400 0.2400 0.2400 9,500 +0.02(+8.60%)
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.