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: 3:53 PM EDT, May 15, 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 29, 2022 0.0091 0.0095 0.0086 0.0087 42,549 -0.00(-8.42%)
Apr 28, 2022 0.0089 0.0095 0.0089 0.0095 106,301 +0.00(+10.47%)
Apr 27, 2022 0.0085 0.0086 0.0082 0.0086 14,750 +0.00(+0.00%)
Apr 26, 2022 0.0090 0.0090 0.0086 0.0086 398,700 +0.00(+0.00%)
Apr 25, 2022 0.0094 0.0094 0.0082 0.0086 46,931 -0.00(-8.51%)
Apr 22, 2022 0.0094 0.0094 0.0094 0.0094 3,660 +0.00(+6.82%)
Apr 21, 2022 0.0081 0.0093 0.0081 0.0088 18,850 -0.00(-6.38%)
Apr 20, 2022 0.0080 0.0095 0.0080 0.0094 96,750 +0.00(+17.50%)
Apr 19, 2022 0.0086 0.0091 0.0080 0.0080 740,116 -0.00(-8.05%)
Apr 18, 2022 0.0087 0.0100 0.0085 0.0087 820,224 -0.00(-5.43%)
Apr 14, 2022 0.0098 0.0098 0.0092 0.0092 107,092 +0.00(+0.00%)
Apr 13, 2022 0.0093 0.0099 0.0092 0.0092 100,759 +0.00(+6.98%)
Apr 12, 2022 0.0086 0.0087 0.0086 0.0086 130,000 +0.00(+0.00%)
Apr 11, 2022 0.0090 0.0090 0.0086 0.0086 65,000 -0.00(-12.24%)
Apr 08, 2022 0.0100 0.0100 0.0093 0.0098 560,700 +0.00(+13.95%)
Apr 07, 2022 0.0086 0.0086 0.0086 0.0086 60,505 +0.00(+0.00%)
Apr 06, 2022 0.0099 0.0099 0.0086 0.0086 105,040 -0.00(-12.24%)
Apr 05, 2022 0.0098 0.0098 0.0098 0.0098 25,510 +0.00(+8.89%)
Apr 04, 2022 0.0093 0.0100 0.0090 0.0090 283,600 -0.00(-3.23%)
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.