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 (%)
Oct 29, 2021 0.0106 0.0107 0.0099 0.0105 798,551 -0.00(-3.67%)
Oct 28, 2021 0.0096 0.0109 0.0085 0.0109 1,707,643 +0.00(+14.74%)
Oct 27, 2021 0.0130 0.0130 0.0095 0.0095 2,904,503 -0.00(-20.83%)
Oct 26, 2021 0.0120 0.0120 1,549,617 -0.00(-1.64%)
Oct 25, 2021 0.0127 0.0128 0.0114 0.0122 1,076,271 -0.00(-5.43%)
Oct 22, 2021 0.0129 0.0131 0.0127 0.0129 1,846,142 +0.00(+0.00%)
Oct 21, 2021 0.0128 0.0130 0.0127 0.0129 821,857 +0.00(+4.03%)
Oct 20, 2021 0.0132 0.0133 0.0105 0.0124 5,245,289 -0.00(-6.06%)
Oct 19, 2021 0.0147 0.0150 0.0132 0.0132 1,573,901 -0.00(-9.59%)
Oct 18, 2021 0.0160 0.0160 0.0146 0.0146 394,466 -0.00(-5.19%)
Oct 15, 2021 0.0166 0.0166 0.0145 0.0154 1,477,066 -0.00(-6.67%)
Oct 14, 2021 0.0170 0.0170 0.0151 0.0165 3,205,628 +0.00(+0.61%)
Oct 13, 2021 0.0152 0.0179 0.0152 0.0164 1,163,755 -0.00(-7.87%)
Oct 12, 2021 0.0151 0.0178 0.0151 0.0178 636,614 +0.00(+11.95%)
Oct 11, 2021 0.0160 0.0168 0.0150 0.0159 561,825 -0.00(-3.05%)
Oct 08, 2021 0.0163 0.0170 0.0159 0.0164 421,533 +0.00(+1.23%)
Oct 07, 2021 0.0160 0.0162 0.0155 0.0162 318,726 +0.00(+1.25%)
Oct 06, 2021 0.0162 0.0170 0.0151 0.0160 885,145 -0.00(-5.88%)
Oct 05, 2021 0.0162 0.0170 0.0157 0.0170 431,300 +0.00(+4.29%)
Oct 04, 2021 0.0159 0.0163 0.0153 0.0163 128,411 +0.00(+3.82%)
Oct 01, 2021 0.0150 0.0174 0.0150 0.0157 970,445 +0.00(+11.35%)
Sep 30, 2021 0.0150 0.0165 0.0138 0.0141 2,404,242 -0.00(-6.62%)
Sep 29, 2021 0.0131 0.0151 0.0129 0.0151 1,397,700 +0.00(+16.15%)
Sep 28, 2021 0.0108 0.0130 0.0107 0.0130 1,935,992 +0.00(+20.37%)
Sep 27, 2021 0.0090 0.0108 0.0086 0.0108 5,915,366 +0.00(+25.58%)
Sep 24, 2021 0.0083 0.0087 0.0078 0.0086 4,485,128 +0.00(+3.61%)
Sep 23, 2021 0.0093 0.0093 0.0080 0.0083 1,392,722 -0.00(-11.70%)
Sep 22, 2021 0.0083 0.0095 0.0075 0.0094 3,566,565 +0.00(+13.25%)
Sep 21, 2021 0.0090 0.0090 0.0076 0.0083 1,365,775 -0.00(-7.78%)
Sep 20, 2021 0.0090 0.0090 0.0082 0.0090 387,927 +0.00(+9.76%)
Sep 17, 2021 0.0084 0.0090 0.0079 0.0082 135,330 -0.00(-3.53%)
Sep 16, 2021 0.0086 0.0090 0.0082 0.0085 165,866 +0.00(+0.00%)
Sep 15, 2021 0.0083 0.0090 0.0083 0.0085 148,200 -0.00(-1.16%)
Sep 14, 2021 0.0088 0.0090 0.0081 0.0086 790,069 -0.00(-4.44%)
Sep 13, 2021 0.0090 0.0090 0.0078 0.0090 758,626 +0.00(+4.65%)
Sep 10, 2021 0.0090 0.0090 0.0086 0.0086 250,361 -0.00(-4.44%)
Sep 09, 2021 0.0099 0.0091 0.0082 0.0090 1,430,863 -0.00(-9.09%)
Sep 08, 2021 0.0120 0.0120 0.0077 0.0099 2,234,835 -0.00(-11.61%)
Sep 07, 2021 0.0120 0.0120 0.0112 0.0112 292,099 +0.00(+2.75%)
Sep 03, 2021 0.0104 0.0109 0.0100 0.0109 74,000 +0.00(+2.83%)
Sep 02, 2021 0.0106 0.0114 0.0100 0.0106 270,169 -0.00(-7.83%)
Sep 01, 2021 0.0106 0.0129 0.0106 0.0115 59,648 -0.00(-3.36%)
Aug 31, 2021 0.0145 0.0145 0.0100 0.0119 2,144,761 +0.00(+40.00%)
Aug 30, 2021 0.0089 0.0089 0.0085 0.0085 71,140 -0.00(-4.49%)
Aug 27, 2021 0.0091 0.0091 0.0070 0.0089 2,434,560 +0.00(+11.25%)
Aug 26, 2021 0.0091 0.0091 0.0080 0.0080 147,025 -0.00(-8.05%)
Aug 25, 2021 0.0089 0.0092 0.0085 0.0087 244,813 -0.00(-5.43%)
Aug 24, 2021 0.0079 0.0100 0.0071 0.0092 1,207,925 +0.00(+16.46%)
Aug 23, 2021 0.0080 0.0095 0.0078 0.0079 414,743 -0.00(-14.13%)
Aug 20, 2021 0.0075 0.0094 0.0075 0.0092 174,000 +0.00(+8.24%)
Aug 19, 2021 0.0096 0.0110 0.0062 0.0085 3,304,013 -0.00(-13.27%)
Aug 18, 2021 0.0100 0.0105 0.0094 0.0098 1,627,512 -0.00(-2.97%)
Aug 17, 2021 0.0101 0.0107 0.0096 0.0101 613,794 +0.00(+7.45%)
Aug 16, 2021 0.0101 0.0110 0.0094 0.0094 1,461,639 -0.00(-6.93%)
Aug 12, 2021 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Aug 11, 2021 0.0109 0.0120 0.0101 0.0101 530,066 -0.00(-7.34%)
Aug 10, 2021 0.0110 0.0120 0.0109 0.0109 960,124 -0.00(-0.91%)
Aug 09, 2021 0.0117 0.0117 0.0099 0.0110 342,678 +0.00(+5.77%)
Aug 06, 2021 0.0116 0.0116 0.0091 0.0104 2,001,929 -0.00(-11.11%)
Aug 05, 2021 0.0130 0.0130 0.0097 0.0117 1,896,424 -0.00(-10.00%)
Aug 04, 2021 0.0125 0.0130 0.0110 0.0130 47,455 -0.00(-2.99%)
Aug 03, 2021 0.0126 0.0134 0.0126 0.0134 9,453 -0.00(-4.29%)
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.