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: 10:19 AM 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 (%)
Aug 31, 2023 0.0008 0.0010 0.0008 0.0010 2,545,986 +0.00(+11.11%)
Aug 30, 2023 0.0009 0.0009 0.0008 0.0009 3,489,109 +0.00(+0.00%)
Aug 29, 2023 0.0009 0.0010 0.0009 0.0009 5,193,987 +0.00(+12.50%)
Aug 28, 2023 0.0009 0.0009 0.0008 0.0008 2,609,797 +0.00(+0.00%)
Aug 25, 2023 0.0009 0.0009 0.0008 0.0008 4,256,148 -0.00(-11.11%)
Aug 24, 2023 0.0009 0.0009 0.0009 0.0009 1,072,874 +0.00(+12.50%)
Aug 23, 2023 0.0008 0.0009 0.0008 0.0008 2,073,600 +0.00(+0.00%)
Aug 22, 2023 0.0010 0.0010 0.0008 0.0008 2,013,200 -0.00(-20.00%)
Aug 21, 2023 0.0009 0.0010 0.0009 0.0010 1,401,210 +0.00(+0.00%)
Aug 18, 2023 0.0009 0.0010 0.0009 0.0010 3,747,439 +0.00(+0.00%)
Aug 17, 2023 0.0009 0.0010 0.0009 0.0010 2,586,266 +0.00(+11.11%)
Aug 16, 2023 0.0009 0.0009 0.0008 0.0009 6,734,400 +0.00(+0.00%)
Aug 15, 2023 0.0009 0.0009 0.0008 0.0009 1,109,757 +0.00(+12.50%)
Aug 14, 2023 0.0009 0.0009 0.0008 0.0008 2,695,000 -0.00(-11.11%)
Aug 11, 2023 0.0009 0.0009 0.0008 0.0009 2,854,245 +0.00(+0.00%)
Aug 10, 2023 0.0010 0.0010 0.0008 0.0009 3,358,685 +0.00(+12.50%)
Aug 09, 2023 0.0008 0.0010 0.0008 0.0008 4,307,219 -0.00(-11.11%)
Aug 08, 2023 0.0008 0.0009 0.0008 0.0009 888,104 +0.00(+0.00%)
Aug 07, 2023 0.0008 0.0009 0.0008 0.0009 1,873,554 -0.00(-10.00%)
Aug 04, 2023 0.0009 0.0010 0.0009 0.0010 2,128,500 +0.00(+11.11%)
Aug 03, 2023 0.0009 0.0009 0.0008 0.0009 1,930,075 -0.00(-10.00%)
Aug 02, 2023 0.0010 0.0010 0.0008 0.0010 1,980,000 +0.00(+0.00%)
Aug 01, 2023 0.0010 0.0010 0.0009 0.0010 3,757,238 +0.00(+11.11%)
Jul 31, 2023 0.0009 0.0010 0.0009 0.0009 2,367,800 -0.00(-10.00%)
Jul 28, 2023 0.0010 0.0010 0.0009 0.0010 1,805,000 +0.00(+0.00%)
Jul 27, 2023 0.0010 0.0010 0.0009 0.0010 2,432,000 +0.00(+0.00%)
Jul 26, 2023 0.0011 0.0011 0.0009 0.0010 7,697,946 -0.00(-9.09%)
Jul 25, 2023 0.0010 0.0011 0.0009 0.0011 12,809,010 +0.00(+0.00%)
Jul 24, 2023 0.0011 0.0011 0.0009 0.0011 2,357,579 +0.00(+0.00%)
Jul 21, 2023 0.0011 0.0011 0.0010 0.0011 1,620,881 +0.00(+0.00%)
Jul 20, 2023 0.0010 0.0011 0.0010 0.0011 4,699,760 +0.00(+10.00%)
Jul 19, 2023 0.0010 0.0010 0.0009 0.0010 3,998,446 +0.00(+11.11%)
Jul 18, 2023 0.0010 0.0010 0.0009 0.0009 3,814,991 +0.00(+0.00%)
Jul 17, 2023 0.0010 0.0010 0.0009 0.0009 7,764,996 -0.00(-10.00%)
Jul 14, 2023 0.0010 0.0010 0.0008 0.0010 7,043,042 +0.00(+0.00%)
Jul 13, 2023 0.0010 0.0010 0.0009 0.0010 2,457,623 +0.00(+0.00%)
Jul 12, 2023 0.0010 0.0010 0.0008 0.0010 28,089,206 +0.00(+0.00%)
Jul 11, 2023 0.0010 0.0010 0.0009 0.0010 2,614,617 +0.00(+11.11%)
Jul 10, 2023 0.0010 0.0010 0.0009 0.0009 2,192,837 -0.00(-10.00%)
Jul 07, 2023 0.0011 0.0011 0.0009 0.0010 3,603,306 +0.00(+0.00%)
Jul 06, 2023 0.0009 0.0011 0.0009 0.0010 10,107,624 -0.00(-9.09%)
Jul 05, 2023 0.0010 0.0011 0.0009 0.0011 5,590,272 +0.00(+22.22%)
Jul 03, 2023 0.0010 0.0010 0.0009 0.0009 2,547,800 -0.00(-10.00%)
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%)
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.