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 -0.0001 (-33.33%)
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 (%)
Jan 31, 2018 0.0690 0.0700 0.0610 0.0700 11,646 +0.00(+0.00%)
Jan 29, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 26, 2018 0.0655 0.0700 0.0621 0.0700 39,436 +0.01(+17.65%)
Jan 25, 2018 0.0700 0.0700 0.0555 0.0595 82,460 -0.00(-0.83%)
Jan 24, 2018 0.0680 0.0710 0.0450 0.0600 96,435 -0.01(-10.45%)
Jan 23, 2018 0.0702 0.0724 0.0670 0.0670 24,861 -0.00(-0.15%)
Jan 22, 2018 0.0670 0.0680 0.0670 0.0671 27,366 +0.00(+0.00%)
Jan 19, 2018 0.0700 0.0728 0.0671 0.0671 237,948 -0.01(-7.96%)
Jan 18, 2018 0.0720 0.0744 0.0720 0.0729 15,050 +0.00(+0.55%)
Jan 17, 2018 0.0655 0.0739 0.0650 0.0725 48,500 +0.00(+3.57%)
Jan 16, 2018 0.0745 0.0745 0.0671 0.0700 184,725 -0.00(-3.45%)
Jan 12, 2018 0.0725 0.0725 0.0725 0 +0.00(+5.38%)
Jan 11, 2018 0.0689 0.0689 0.0641 0.0688 12,870 +0.01(+9.55%)
Jan 10, 2018 0.0740 0.0740 0.0628 0.0628 1,850 -0.01(-15.14%)
Jan 09, 2018 0.0692 0.0755 0.0692 0.0740 27,500 +0.01(+16.17%)
Jan 08, 2018 0.0725 0.0760 0.0628 0.0637 209,827 -0.01(-15.07%)
Jan 05, 2018 0.0600 0.0765 0.0599 0.0750 62,731 +0.02(+25.21%)
Jan 04, 2018 0.0558 0.0605 0.0510 0.0599 49,601 -0.00(-1.80%)
Jan 03, 2018 0.0693 0.0693 0.0610 0.0610 56,792 -0.01(-15.75%)
Jan 02, 2018 0.0770 0.0770 0.0723 0.0724 11,000 +0.00(+1.12%)
Dec 29, 2017 0.0716 0.0716 0.0716 0 -0.01(-7.01%)
Dec 28, 2017 0.0769 0.0770 0.0605 0.0770 45,904 +0.00(+0.00%)
Dec 27, 2017 0.0600 0.0800 0.0600 0.0770 133,085 +0.03(+48.08%)
Dec 26, 2017 0.0451 0.0520 0.0412 0.0520 113,141 +0.01(+15.30%)
Dec 22, 2017 0.0451 0.0451 0.0451 0.0451 173 -0.00(-2.17%)
Dec 21, 2017 0.0451 0.0461 0.0451 0.0461 1,980 -0.00(-9.61%)
Dec 20, 2017 0.0462 0.0510 0.0423 0.0510 43,440 +0.01(+24.09%)
Dec 19, 2017 0.0510 0.0510 0.0411 0.0411 31,075 -0.00(-2.61%)
Dec 18, 2017 0.0417 0.0422 0.0411 0.0422 4,045 +0.00(+1.70%)
Dec 15, 2017 0.0401 0.0415 0.0401 0.0415 20,702 +0.00(+3.48%)
Dec 14, 2017 0.0489 0.0510 0.0401 0.0401 25,788 -0.01(-11.09%)
Dec 13, 2017 0.0451 0.0480 0.0451 0.0451 47,300 -0.00(-0.06%)
Dec 12, 2017 0.0451 0.0451 0.0451 0.0451 4,000 -0.00(-0.16%)
Dec 11, 2017 0.0480 0.0480 0.0452 0.0452 81,300 -0.00(-3.11%)
Dec 08, 2017 0.0450 0.0489 0.0450 0.0466 50,060 +0.01(+13.50%)
Dec 07, 2017 0.0480 0.0488 0.0393 0.0411 94,699 -0.01(-14.38%)
Dec 06, 2017 0.0480 0.0480 0.0480 0.0480 59,750 +0.00(+0.00%)
Dec 05, 2017 0.0480 0.0480 0.0480 0.0480 8,000 +0.00(+4.35%)
Dec 04, 2017 0.0510 0.0460 0.0460 187,200 +0.00(+0.00%)
Dec 01, 2017 0.0460 0.0460 0.0450 0.0460 69,500 +0.00(+0.00%)
Nov 30, 2017 0.0500 0.0500 0.0459 0.0460 167,035 -0.00(-8.00%)
Nov 29, 2017 0.0500 0.0510 0.0470 0.0500 68,650 -0.00(-1.96%)
Nov 28, 2017 0.0500 0.0510 0.0463 0.0510 55,690 +0.00(+2.00%)
Nov 27, 2017 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Nov 24, 2017 0.0520 0.0520 0.0499 0.0500 26,200 +0.00(+0.00%)
Nov 22, 2017 0.0510 0.0510 0.0482 0.0500 131,644 -0.00(-1.96%)
Nov 21, 2017 0.0510 0.0510 0.0510 0.0510 5,101 -0.00(-7.27%)
Nov 20, 2017 0.0510 0.0550 0.0510 0.0550 38,750 +0.00(+0.00%)
Nov 17, 2017 0.0515 0.0550 0.0515 0.0550 19,656 +0.00(+2.80%)
Nov 16, 2017 0.0554 0.0554 0.0510 0.0535 68,200 +0.00(+1.90%)
Nov 15, 2017 0.0600 0.0650 0.0525 0.0525 177,999 -0.01(-13.22%)
Nov 14, 2017 0.0605 0.0605 0.0520 0.0605 16,000 +0.00(+0.00%)
Nov 13, 2017 0.0600 0.0605 0.0600 0.0605 108,900 +0.00(+1.00%)
Nov 10, 2017 0.0600 0.0605 0.0520 0.0599 219,877 -0.00(-0.99%)
Nov 09, 2017 0.0605 0.0605 0.0605 0.0605 16,500 -0.00(-0.66%)
Nov 08, 2017 0.0609 0.0609 0.0609 0.0609 450 +0.01(+16.00%)
Nov 07, 2017 0.0516 0.0525 0.0516 0.0525 11,000 -0.01(-13.79%)
Nov 06, 2017 0.0600 0.0609 0.0511 0.0609 201,125 +0.01(+19.18%)
Nov 03, 2017 0.0570 0.0570 0.0510 0.0511 47,950 -0.01(-10.19%)
Nov 02, 2017 0.0499 0.0569 0.0499 0.0569 40,023 +0.01(+13.80%)
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.