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 )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 0.0004 0.0004 0.0003 0.0004 6,230,624 +0.00(+0.00%)
Apr 16, 2024 0.0003 0.0004 0.0002 0.0004 31,216,278 +0.00(+33.33%)
Apr 15, 2024 0.0003 0.0003 0.0003 0.0003 9,419,981 +0.00(+0.00%)
Apr 12, 2024 0.0003 0.0003 0.0002 0.0003 2,709,221 +0.00(+0.00%)
Apr 11, 2024 0.0003 0.0004 0.0002 0.0003 37,940,000 +0.00(+0.00%)
Apr 10, 2024 0.0003 0.0003 0.0003 0.0003 5,837,183 +0.00(+0.00%)
Apr 09, 2024 0.0003 0.0003 0.0002 0.0003 16,702,012 +0.00(+0.00%)
Apr 08, 2024 0.0004 0.0004 0.0002 0.0003 58,068,720 -0.00(-25.00%)
Apr 05, 2024 0.0003 0.0004 0.0003 0.0004 55,277,500 +0.00(+0.00%)
Apr 04, 2024 0.0004 0.0004 0.0004 0.0004 4,729,352 -0.00(-20.00%)
Apr 03, 2024 0.0005 0.0005 0.0005 0.0005 301,220 +0.00(+25.00%)
Apr 02, 2024 0.0005 0.0005 0.0004 0.0004 754,965 +0.00(+0.00%)
Apr 01, 2024 0.0005 0.0005 0.0004 0.0004 1,693,475 +0.00(+0.00%)
Mar 28, 2024 0.0005 0.0005 0.0004 0.0004 7,398,000 -0.00(-20.00%)
Mar 27, 2024 0.0004 0.0005 0.0004 0.0005 5,731,631 +0.00(+0.00%)
Mar 26, 2024 0.0005 0.0005 0.0004 0.0005 12,979,800 +0.00(+0.00%)
Mar 25, 2024 0.0004 0.0005 0.0004 0.0005 8,900,500 +0.00(+25.00%)
Mar 22, 2024 0.0005 0.0005 0.0004 0.0004 12,650,200 -0.00(-20.00%)
Mar 21, 2024 0.0004 0.0005 0.0004 0.0005 2,110,000 +0.00(+25.00%)
Mar 20, 2024 0.0004 0.0004 0.0004 0.0004 25,000 -0.00(-20.00%)
Mar 19, 2024 0.0005 0.0005 0.0004 0.0005 1,196,700 +0.00(+0.00%)
Mar 18, 2024 0.0005 0.0005 0.0004 0.0005 450,000 +0.00(+25.00%)
Mar 15, 2024 0.0005 0.0005 0.0004 0.0004 1,286,365 -0.00(-20.00%)
Mar 14, 2024 0.0004 0.0005 0.0004 0.0005 813,460 +0.00(+0.00%)
Mar 13, 2024 0.0004 0.0005 0.0004 0.0005 7,118,238 +0.00(+0.00%)
Mar 12, 2024 0.0005 0.0005 0.0004 0.0005 2,824,508 +0.00(+0.00%)
Mar 11, 2024 0.0005 0.0005 0.0005 0.0005 1,214,492 +0.00(+25.00%)
Mar 08, 2024 0.0005 0.0005 0.0004 0.0004 3,555,000 -0.00(-20.00%)
Mar 07, 2024 0.0005 0.0005 0.0004 0.0005 6,896,210 +0.00(+0.00%)
Mar 06, 2024 0.0004 0.0005 0.0004 0.0005 2,690,080 +0.00(+0.00%)
Mar 05, 2024 0.0005 0.0006 0.0004 0.0005 386,280 +0.00(+0.00%)
Mar 04, 2024 0.0005 0.0006 0.0005 0.0005 2,436,070 +0.00(+0.00%)
Mar 01, 2024 0.0005 0.0005 0.0004 0.0005 4,247,300 +0.00(+0.00%)
Feb 29, 2024 0.0005 0.0005 0.0005 0.0005 2,568,600 +0.00(+0.00%)
Feb 28, 2024 0.0005 0.0006 0.0005 0.0005 29,451,444 +0.00(+25.00%)
Feb 27, 2024 0.0005 0.0005 0.0004 0.0004 1,631,840 -0.00(-20.00%)
Feb 26, 2024 0.0005 0.0005 0.0004 0.0005 1,237,302 +0.00(+0.00%)
Feb 23, 2024 0.0004 0.0005 0.0004 0.0005 6,615,249 +0.00(+0.00%)
Feb 22, 2024 0.0004 0.0005 0.0004 0.0005 3,561,280 +0.00(+0.00%)
Feb 21, 2024 0.0004 0.0006 0.0004 0.0005 26,011,038 +0.00(+0.00%)
Feb 20, 2024 0.0006 0.0006 0.0004 0.0005 8,193,144 -0.00(-16.67%)
Feb 16, 2024 0.0005 0.0006 0.0005 0.0006 7,380,011 +0.00(+20.00%)
Feb 15, 2024 0.0005 0.0005 0.0005 0.0005 4,900,000 +0.00(+0.00%)
Feb 14, 2024 0.0005 0.0005 0.0004 0.0005 1,004,495 +0.00(+0.00%)
Feb 13, 2024 0.0005 0.0005 0.0004 0.0005 1,517,810 +0.00(+0.00%)
Feb 12, 2024 0.0006 0.0006 0.0004 0.0005 15,073,185 +0.00(+0.00%)
Feb 09, 2024 0.0005 0.0006 0.0005 0.0005 43,431,648 +0.00(+0.00%)
Feb 08, 2024 0.0005 0.0005 0.0004 0.0005 28,291,656 +0.00(+0.00%)
Feb 07, 2024 0.0004 0.0005 0.0003 0.0005 10,717,200 +0.00(+25.00%)
Feb 06, 2024 0.0004 0.0005 0.0004 0.0004 3,643,850 +0.00(+0.00%)
Feb 05, 2024 0.0004 0.0005 0.0004 0.0004 4,149,477 +0.00(+0.00%)
Feb 02, 2024 0.0004 0.0005 0.0004 0.0004 21,635,104 -0.00(-20.00%)
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.