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 (%)
Mar 31, 2023 0.0013 0.0014 0.0012 0.0013 19,712,500 +0.00(+8.33%)
Mar 30, 2023 0.0012 0.0014 0.0012 0.0012 8,390,981 -0.00(-14.29%)
Mar 29, 2023 0.0014 0.0015 0.0012 0.0014 16,803,576 +0.00(+0.00%)
Mar 28, 2023 0.0011 0.0014 0.0011 0.0014 5,943,722 +0.00(+27.27%)
Mar 27, 2023 0.0012 0.0012 0.0011 0.0011 2,990,102 -0.00(-8.33%)
Mar 24, 2023 0.0012 0.0012 0.0012 0.0012 1,819,241 +0.00(+9.09%)
Mar 23, 2023 0.0012 0.0012 0.0010 0.0011 9,078,900 +0.00(+0.00%)
Mar 22, 2023 0.0011 0.0011 0.0010 0.0011 454,500 +0.00(+0.00%)
Mar 21, 2023 0.0012 0.0012 0.0010 0.0011 6,962,298 -0.00(-8.33%)
Mar 20, 2023 0.0011 0.0012 0.0010 0.0012 1,604,410 +0.00(+0.00%)
Mar 17, 2023 0.0012 0.0012 0.0010 0.0012 3,500,800 +0.00(+0.00%)
Mar 16, 2023 0.0012 0.0012 0.0011 0.0012 3,251,632 +0.00(+9.09%)
Mar 15, 2023 0.0011 0.0012 0.0010 0.0011 2,707,732 +0.00(+0.00%)
Mar 14, 2023 0.0011 0.0012 0.0010 0.0011 899,524 +0.00(+0.00%)
Mar 13, 2023 0.0011 0.0012 0.0011 0.0011 1,963,499 -0.00(-8.33%)
Mar 10, 2023 0.0011 0.0012 0.0011 0.0012 6,272,965 +0.00(+0.00%)
Mar 09, 2023 0.0011 0.0012 0.0011 0.0012 3,215,950 +0.00(+0.00%)
Mar 08, 2023 0.0016 0.0016 0.0012 0.0012 3,668,531 +0.00(+0.00%)
Mar 07, 2023 0.0011 0.0012 0.0010 0.0012 11,626,168 +0.00(+0.00%)
Mar 06, 2023 0.0012 0.0013 0.0011 0.0012 3,203,302 +0.00(+0.00%)
Mar 03, 2023 0.0012 0.0013 0.0011 0.0012 4,458,102 +0.00(+0.00%)
Mar 02, 2023 0.0013 0.0013 0.0011 0.0012 2,266,720 +0.00(+0.00%)
Mar 01, 2023 0.0012 0.0013 0.0010 0.0012 11,533,836 +0.00(+0.00%)
Feb 28, 2023 0.0016 0.0017 0.0012 0.0012 24,675,004 -0.00(-29.41%)
Feb 27, 2023 0.0017 0.0017 0.0016 0.0017 1,111,725 +0.00(+6.25%)
Feb 24, 2023 0.0018 0.0018 0.0016 0.0016 2,060,812 -0.00(-11.11%)
Feb 23, 2023 0.0018 0.0018 0.0016 0.0018 1,147,625 +0.00(+20.00%)
Feb 22, 2023 0.0014 0.0018 0.0014 0.0015 8,075,278 +0.00(+0.00%)
Feb 21, 2023 0.0016 0.0016 0.0014 0.0015 6,019,982 -0.00(-6.25%)
Feb 17, 2023 0.0015 0.0016 0.0012 0.0016 3,910,928 +0.00(+6.67%)
Feb 16, 2023 0.0016 0.0017 0.0015 0.0015 10,289,197 -0.00(-11.76%)
Feb 15, 2023 0.0018 0.0019 0.0016 0.0017 9,780,520 -0.00(-5.56%)
Feb 14, 2023 0.0018 0.0019 0.0018 0.0018 744,632 -0.00(-5.26%)
Feb 13, 2023 0.0020 0.0020 0.0017 0.0019 5,383,909 -0.00(-5.00%)
Feb 10, 2023 0.0020 0.0020 0.0019 0.0020 1,866,298 +0.00(+5.26%)
Feb 09, 2023 0.0022 0.0023 0.0019 0.0019 2,798,805 -0.00(-9.52%)
Feb 08, 2023 0.0020 0.0022 0.0018 0.0021 4,948,796 +0.00(+10.53%)
Feb 07, 2023 0.0019 0.0024 0.0019 0.0019 9,200,996 +0.00(+5.56%)
Feb 06, 2023 0.0020 0.0020 0.0018 0.0018 7,985,797 -0.00(-10.00%)
Feb 03, 2023 0.0020 0.0022 0.0018 0.0020 6,587,500 +0.00(+0.00%)
Feb 02, 2023 0.0019 0.0020 0.0018 0.0020 7,374,599 +0.00(+5.26%)
Feb 01, 2023 0.0018 0.0023 0.0018 0.0019 11,661,438 +0.00(+11.76%)
Jan 31, 2023 0.0021 0.0021 0.0017 0.0017 8,062,055 -0.00(-19.05%)
Jan 30, 2023 0.0018 0.0022 0.0018 0.0021 3,914,033 +0.00(+0.00%)
Jan 27, 2023 0.0022 0.0027 0.0020 0.0021 5,814,544 +0.00(+0.00%)
Jan 26, 2023 0.0023 0.0028 0.0021 0.0021 5,297,171 -0.00(-8.70%)
Jan 25, 2023 0.0023 0.0028 0.0018 0.0023 4,694,750 +0.00(+0.00%)
Jan 24, 2023 0.0023 0.0025 0.0021 0.0023 3,044,020 +0.00(+4.55%)
Jan 23, 2023 0.0023 0.0024 0.0022 0.0022 2,270,452 +0.00(+0.00%)
Jan 20, 2023 0.0022 0.0024 0.0022 0.0022 2,312,964 -0.00(-4.35%)
Jan 19, 2023 0.0023 0.0025 0.0021 0.0023 2,073,486 +0.00(+0.00%)
Jan 18, 2023 0.0025 0.0028 0.0023 0.0023 3,918,839 -0.00(-8.00%)
Jan 17, 2023 0.0026 0.0027 0.0020 0.0025 7,451,230 +0.00(+0.00%)
Jan 13, 2023 0.0022 0.0025 0.0020 0.0025 5,061,270 +0.00(+19.05%)
Jan 12, 2023 0.0020 0.0025 0.0018 0.0021 5,736,000 +0.00(+5.00%)
Jan 11, 2023 0.0020 0.0024 0.0017 0.0020 9,825,334 +0.00(+0.00%)
Jan 10, 2023 0.0021 0.0021 0.0016 0.0020 3,908,850 +0.00(+0.00%)
Jan 09, 2023 0.0021 0.0021 0.0018 0.0020 1,022,467 -0.00(-4.76%)
Jan 06, 2023 0.0021 0.0022 0.0018 0.0021 6,175,567 +0.00(+5.00%)
Jan 05, 2023 0.0016 0.0023 0.0016 0.0020 24,900,832 +0.00(+11.11%)
Jan 04, 2023 0.0013 0.0030 0.0013 0.0018 77,979,816 +0.00(+38.46%)
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.