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: 2:10 PM EDT, May 20, 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 (%)
Aug 31, 2018 0.0539 0.0539 0.0539 0 +0.01(+36.46%)
Aug 30, 2018 0.0380 0.0450 0.0380 0.0395 102,186 -0.00(-10.02%)
Aug 29, 2018 0.0410 0.0439 0.0410 0.0439 80,500 +0.00(+7.07%)
Aug 28, 2018 0.0386 0.0410 0.0380 0.0410 5,000 +0.00(+7.89%)
Aug 27, 2018 0.0410 0.0410 0.0380 0.0380 14,800 -0.00(-7.32%)
Aug 22, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 21, 2018 0.0410 0.0410 0.0410 0.0410 6,501 +0.00(+7.89%)
Aug 20, 2018 0.0380 0.0380 0.0380 0.0380 15,105 +0.00(+0.00%)
Aug 17, 2018 0.0380 0.0380 0.0380 0.0380 300 -0.00(-7.32%)
Aug 16, 2018 0.0410 0.0410 0.0410 0.0410 5,000 +0.00(+1.74%)
Aug 14, 2018 0.0403 0.0403 0.0403 0 -0.00(-4.05%)
Aug 13, 2018 0.0420 0.0420 0.0420 0.0420 10,000 +0.00(+0.00%)
Aug 10, 2018 0.0420 0.0420 0.0420 0.0420 10,000 -0.00(-6.67%)
Aug 09, 2018 0.0450 0.0450 0.0450 0.0450 9,444 +0.00(+0.00%)
Aug 08, 2018 0.0380 0.0450 0.0380 0.0450 28,839 +0.01(+18.42%)
Aug 07, 2018 0.0440 0.0440 0.0380 0.0380 43,100 -0.00(-9.52%)
Aug 06, 2018 0.0500 0.0549 0.0420 0.0420 362,539 -0.01(-20.60%)
Aug 03, 2018 0.0529 0.0529 0.0529 0.0529 6,400 -0.00(-3.64%)
Aug 02, 2018 0.0549 0.0549 0.0549 0.0549 25,000 +0.01(+17.81%)
Aug 01, 2018 0.0470 0.0475 0.0450 0.0466 75,400 -0.00(-1.89%)
Jul 31, 2018 0.0582 0.0582 0.0421 0.0475 141,800 -0.01(-18.38%)
Jul 30, 2018 0.0506 0.0582 0.0500 0.0582 155,944 +0.01(+15.71%)
Jul 26, 2018 0.0503 0.0503 0.0503 0 -0.01(-13.72%)
Jul 24, 2018 0.0583 0.0583 0.0583 0 +0.00(+4.11%)
Jul 23, 2018 0.0575 0.0575 0.0537 0.0560 22,350 +0.01(+12.00%)
Jul 19, 2018 0.0500 0.0500 0.0500 0 -0.01(-13.04%)
Jul 18, 2018 0.0575 0.0575 0.0575 0.0575 21,286 +0.00(+0.00%)
Jul 17, 2018 0.0575 0.0575 0.0575 0.0575 10,000 +0.00(+0.00%)
Jul 16, 2018 0.0575 0.0575 0.0566 0.0575 4,680 +0.01(+19.54%)
Jul 13, 2018 0.0481 0.0481 0.0481 0.0481 2,094 +0.00(+0.00%)
Jul 12, 2018 0.0481 0.0481 0.0481 0.0481 7,000 -0.01(-16.35%)
Jul 06, 2018 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
Jul 05, 2018 0.0490 0.0575 0.0480 0.0575 3,108 +0.01(+17.35%)
Jul 03, 2018 0.0490 0.0490 0.0490 0 -0.00(-0.20%)
Jul 02, 2018 0.0491 0.0491 0.0491 0.0491 1,500 -0.01(-10.73%)
Jun 29, 2018 0.0575 0.0575 0.0550 0.0550 15,952 +0.00(+0.00%)
Jun 28, 2018 0.0550 0.0580 0.0549 0.0550 75,455 +0.00(+0.00%)
Jun 27, 2018 0.0560 0.0560 0.0550 0.0550 32,898 -0.00(-5.98%)
Jun 26, 2018 0.0560 0.0585 0.0560 0.0585 12,448 +0.00(+2.18%)
Jun 22, 2018 0.0573 0.0573 0.0573 0 +0.00(+2.23%)
Jun 21, 2018 0.0575 0.0575 0.0560 0.0560 10,500 -0.00(-4.27%)
Jun 20, 2018 0.0590 0.0590 0.0585 0.0585 3,400 +0.00(+0.86%)
Jun 19, 2018 0.0580 0.0580 0.0580 0.0580 500 +0.00(+3.57%)
Jun 15, 2018 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Jun 14, 2018 0.0604 0.0604 0.0560 0.0560 259,445 -0.00(-1.75%)
Jun 13, 2018 0.0609 0.0609 0.0570 0.0570 74,129 -0.00(-0.18%)
Jun 12, 2018 0.0561 0.0604 0.0561 0.0571 30,005 +0.00(+1.96%)
Jun 11, 2018 0.0610 0.0610 0.0560 0.0560 60,225 -0.01(-13.85%)
Jun 08, 2018 0.0610 0.0650 0.0560 0.0650 12,300 +0.00(+1.56%)
Jun 06, 2018 0.0640 0.0640 0.0640 0 +0.01(+16.15%)
Jun 05, 2018 0.0604 0.0604 0.0551 0.0551 146,705 -0.00(-8.32%)
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.