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 (%)
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%)
Aug 02, 2021 0.0134 0.0147 0.0134 0.0140 15,004 +0.00(+0.00%)
Jul 30, 2021 0.0131 0.0140 0.0130 0.0140 89,039 +0.00(+4.48%)
Jul 29, 2021 0.0139 0.0139 0.0129 0.0134 32,135 -0.00(-3.60%)
Jul 28, 2021 0.0130 0.0139 0.0120 0.0139 11,140 +0.00(+6.92%)
Jul 27, 2021 0.0130 0.0130 0.0130 0.0130 1,010 +0.00(+0.00%)
Jul 26, 2021 0.0125 0.0140 0.0120 0.0130 120,533 +0.00(+8.33%)
Jul 23, 2021 0.0130 0.0130 0.0107 0.0120 66,176 -0.00(-1.64%)
Jul 22, 2021 0.0122 0.0122 0.0122 0.0122 15,311 +0.00(+0.00%)
Jul 21, 2021 0.0131 0.0131 0.0112 0.0122 15,118 +0.00(+0.00%)
Jul 20, 2021 0.0116 0.0122 0.0113 0.0122 97,889 +0.00(+0.00%)
Jul 19, 2021 0.0119 0.0122 0.0116 0.0122 255,674 +0.00(+0.00%)
Jul 16, 2021 0.0127 0.0127 0.0119 0.0122 31,405 +0.00(+0.83%)
Jul 15, 2021 0.0125 0.0125 0.0113 0.0121 829,757 +0.00(+0.83%)
Jul 14, 2021 0.0139 0.0139 0.0101 0.0120 2,494,996 -0.00(-14.29%)
Jul 13, 2021 0.0152 0.0152 0.0130 0.0140 672,515 +0.00(+0.00%)
Jul 12, 2021 0.0150 0.0150 0.0140 0.0140 1,773,698 -0.00(-6.67%)
Jul 09, 2021 0.0145 0.0152 0.0131 0.0150 331,728 +0.00(+3.45%)
Jul 08, 2021 0.0135 0.0149 0.0130 0.0145 1,829,428 -0.00(-4.61%)
Jul 07, 2021 0.0162 0.0267 0.0119 0.0152 28,113,206 -0.00(-9.52%)
Jul 06, 2021 0.0173 0.0235 0.0132 0.0168 11,747,997 -0.00(-13.85%)
Jul 02, 2021 0.0200 0.0200 0.0180 0.0195 100,732 +0.00(+5.41%)
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.