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 (%)
Jun 30, 2023 0.0010 0.0010 0.0009 0.0010 1,299,322 +0.00(+11.11%)
Jun 29, 2023 0.0012 0.0012 0.0009 0.0009 13,336,606 -0.00(-18.18%)
Jun 28, 2023 0.0011 0.0012 0.0010 0.0011 6,455,239 +0.00(+10.00%)
Jun 27, 2023 0.0012 0.0013 0.0009 0.0010 19,573,882 -0.00(-9.09%)
Jun 26, 2023 0.0011 0.0013 0.0009 0.0011 21,957,996 +0.00(+0.00%)
Jun 23, 2023 0.0010 0.0014 0.0010 0.0011 52,953,472 +0.00(+10.00%)
Jun 22, 2023 0.0011 0.0011 0.0009 0.0010 25,607,664 +0.00(+0.00%)
Jun 21, 2023 0.0015 0.0015 0.0009 0.0010 48,695,968 -0.00(-28.57%)
Jun 20, 2023 0.0008 0.0015 0.0007 0.0014 137,550,112 +0.00(+75.00%)
Jun 16, 2023 0.0009 0.0009 0.0007 0.0008 22,836,106 +0.00(+0.00%)
Jun 15, 2023 0.0009 0.0009 0.0008 0.0008 2,490,922 +0.00(+0.00%)
Jun 14, 2023 0.0009 0.0009 0.0008 0.0008 1,607,500 +0.00(+0.00%)
Jun 13, 2023 0.0008 0.0009 0.0008 0.0008 2,337,060 +0.00(+0.00%)
Jun 12, 2023 0.0008 0.0009 0.0008 0.0008 8,070,956 -0.00(-11.11%)
Jun 09, 2023 0.0009 0.0009 0.0008 0.0009 5,348,100 +0.00(+12.50%)
Jun 08, 2023 0.0009 0.0010 0.0007 0.0008 54,195,968 -0.00(-20.00%)
Jun 07, 2023 0.0008 0.0011 0.0008 0.0010 30,700,244 -0.00(-16.67%)
Jun 06, 2023 0.0010 0.0012 0.0010 0.0012 11,289,290 +0.00(+20.00%)
Jun 05, 2023 0.0011 0.0011 0.0010 0.0010 5,304,250 -0.00(-9.09%)
Jun 02, 2023 0.0012 0.0012 0.0010 0.0011 4,739,785 +0.00(+0.00%)
Jun 01, 2023 0.0010 0.0011 0.0010 0.0011 1,861,327 +0.00(+0.00%)
May 31, 2023 0.0010 0.0012 0.0009 0.0011 5,661,814 +0.00(+22.22%)
May 30, 2023 0.0010 0.0010 0.0009 0.0009 1,169,600 +0.00(+0.00%)
May 26, 2023 0.0010 0.0010 0.0009 0.0009 9,997,000 -0.00(-10.00%)
May 25, 2023 0.0010 0.0010 0.0010 0.0010 2,840,791 +0.00(+0.00%)
May 24, 2023 0.0010 0.0010 0.0009 0.0010 4,338,531 +0.00(+0.00%)
May 23, 2023 0.0010 0.0010 0.0009 0.0010 5,105,116 +0.00(+0.00%)
May 22, 2023 0.0010 0.0010 0.0009 0.0010 1,154,291 +0.00(+0.00%)
May 19, 2023 0.0010 0.0010 0.0010 0.0010 2,591,355 +0.00(+0.00%)
May 18, 2023 0.0009 0.0010 0.0009 0.0010 2,778,375 +0.00(+0.00%)
May 17, 2023 0.0010 0.0010 0.0010 0.0010 2,065,210 +0.00(+0.00%)
May 16, 2023 0.0010 0.0010 0.0009 0.0010 7,997,229 +0.00(+11.11%)
May 15, 2023 0.0010 0.0010 0.0009 0.0009 15,197,249 -0.00(-10.00%)
May 12, 2023 0.0009 0.0010 0.0009 0.0010 5,063,248 +0.00(+0.00%)
May 11, 2023 0.0010 0.0010 0.0008 0.0010 11,776,500 +0.00(+0.00%)
May 10, 2023 0.0010 0.0010 0.0005 0.0010 1,319,900 +0.00(+0.00%)
May 09, 2023 0.0010 0.0010 0.0009 0.0010 29,085,776 +0.00(+0.00%)
May 08, 2023 0.0010 0.0010 0.0009 0.0010 9,288,572 +0.00(+0.00%)
May 05, 2023 0.0010 0.0010 0.0009 0.0010 6,566,852 +0.00(+0.00%)
May 04, 2023 0.0010 0.0010 0.0009 0.0010 4,269,000 +0.00(+0.00%)
May 03, 2023 0.0009 0.0011 0.0009 0.0010 9,458,516 +0.00(+0.00%)
May 02, 2023 0.0011 0.0011 0.0009 0.0010 1,895,379 +0.00(+0.00%)
May 01, 2023 0.0010 0.0011 0.0009 0.0010 11,560,480 +0.00(+0.00%)
Apr 28, 2023 0.0011 0.0011 0.0009 0.0010 9,781,092 +0.00(+0.00%)
Apr 27, 2023 0.0011 0.0011 0.0010 0.0010 6,871,273 -0.00(-9.09%)
Apr 26, 2023 0.0012 0.0012 0.0010 0.0011 17,842,996 +0.00(+0.00%)
Apr 25, 2023 0.0011 0.0012 0.0011 0.0011 11,391,101 +0.00(+0.00%)
Apr 24, 2023 0.0012 0.0012 0.0010 0.0011 4,738,242 -0.00(-8.33%)
Apr 21, 2023 0.0011 0.0012 0.0010 0.0012 29,303,714 +0.00(+9.09%)
Apr 20, 2023 0.0011 0.0011 0.0010 0.0011 6,213,317 +0.00(+0.00%)
Apr 19, 2023 0.0011 0.0011 0.0010 0.0011 5,767,587 +0.00(+0.00%)
Apr 18, 2023 0.0012 0.0012 0.0011 0.0011 15,378,423 -0.00(-8.33%)
Apr 17, 2023 0.0011 0.0012 0.0011 0.0012 9,411,292 +0.00(+0.00%)
Apr 14, 2023 0.0011 0.0012 0.0011 0.0012 6,811,216 +0.00(+0.00%)
Apr 13, 2023 0.0011 0.0012 0.0011 0.0012 3,904,160 +0.00(+0.00%)
Apr 12, 2023 0.0012 0.0013 0.0012 0.0012 12,777,097 +0.00(+0.00%)
Apr 11, 2023 0.0012 0.0012 0.0011 0.0012 13,781,556 +0.00(+9.09%)
Apr 10, 2023 0.0012 0.0012 0.0011 0.0011 9,030,098 -0.00(-8.33%)
Apr 06, 2023 0.0012 0.0012 0.0011 0.0012 2,192,426 +0.00(+0.00%)
Apr 05, 2023 0.0012 0.0012 0.0011 0.0012 9,299,685 +0.00(+0.00%)
Apr 04, 2023 0.0011 0.0012 0.0011 0.0012 20,557,444 +0.00(+9.09%)
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.