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 (%)
Oct 31, 2022 0.0011 0.0012 0.0010 0.0012 52,672,056 +0.00(+9.09%)
Oct 28, 2022 0.0011 0.0012 0.0010 0.0011 15,727,482 +0.00(+10.00%)
Oct 27, 2022 0.0012 0.0013 0.0010 0.0010 38,978,924 -0.00(-16.67%)
Oct 26, 2022 0.0014 0.0014 0.0012 0.0012 38,654,008 -0.00(-14.29%)
Oct 25, 2022 0.0016 0.0016 0.0012 0.0014 67,367,584 -0.00(-12.50%)
Oct 24, 2022 0.0018 0.0019 0.0013 0.0016 148,732,544 -0.00(-11.11%)
Oct 21, 2022 0.0020 0.0020 0.0017 0.0018 42,582,300 -0.00(-10.00%)
Oct 20, 2022 0.0027 0.0027 0.0019 0.0020 61,720,568 -0.00(-25.93%)
Oct 19, 2022 0.0030 0.0031 0.0026 0.0027 10,869,892 -0.00(-6.90%)
Oct 18, 2022 0.0026 0.0032 0.0026 0.0029 6,033,041 +0.00(+11.54%)
Oct 17, 2022 0.0033 0.0033 0.0026 0.0026 6,975,664 -0.00(-3.70%)
Oct 14, 2022 0.0034 0.0035 0.0025 0.0027 16,089,272 -0.00(-20.59%)
Oct 13, 2022 0.0024 0.0040 0.0024 0.0034 23,745,204 +0.00(+41.67%)
Oct 12, 2022 0.0019 0.0024 0.0019 0.0024 13,314,821 +0.00(+33.33%)
Oct 11, 2022 0.0030 0.0030 0.0018 0.0018 60,915,552 -0.00(-35.71%)
Oct 10, 2022 0.0031 0.0032 0.0026 0.0028 16,175,718 -0.00(-6.67%)
Oct 07, 2022 0.0028 0.0030 0.0026 0.0030 31,604,244 +0.00(+15.38%)
Oct 06, 2022 0.0031 0.0031 0.0025 0.0026 60,381,568 -0.00(-10.34%)
Oct 05, 2022 0.0048 0.0049 0.0029 0.0029 46,683,412 -0.00(-29.27%)
Oct 04, 2022 0.0030 0.0051 0.0030 0.0041 101,564,960 +0.00(+64.00%)
Oct 03, 2022 0.0020 0.0026 0.0020 0.0025 9,612,038 +0.00(+25.00%)
Sep 30, 2022 0.0020 0.0022 0.0019 0.0020 5,748,048 +0.00(+5.26%)
Sep 29, 2022 0.0019 0.0022 0.0015 0.0019 22,278,064 +0.00(+5.56%)
Sep 28, 2022 0.0018 0.0019 0.0016 0.0018 27,919,796 +0.00(+0.00%)
Sep 27, 2022 0.0020 0.0020 0.0016 0.0018 22,574,722 -0.00(-5.26%)
Sep 26, 2022 0.0025 0.0027 0.0018 0.0019 32,560,360 -0.00(-24.00%)
Sep 23, 2022 0.0025 0.0031 0.0021 0.0025 69,024,144 +0.00(+19.05%)
Sep 22, 2022 0.0020 0.0023 0.0017 0.0021 19,327,458 +0.00(+10.53%)
Sep 21, 2022 0.0018 0.0025 0.0015 0.0019 65,313,160 +0.00(+11.76%)
Sep 20, 2022 0.0015 0.0028 0.0014 0.0017 195,447,712 +0.00(+21.43%)
Sep 19, 2022 0.0014 0.0016 0.0014 0.0014 2,318,960 -0.00(-6.67%)
Sep 16, 2022 0.0017 0.0017 0.0015 0.0015 1,783,487 +0.00(+0.00%)
Sep 15, 2022 0.0018 0.0018 0.0015 0.0015 11,772,476 -0.00(-11.76%)
Sep 14, 2022 0.0018 0.0018 0.0017 0.0017 2,370,223 +0.00(+0.00%)
Sep 13, 2022 0.0019 0.0019 0.0017 0.0017 4,478,750 -0.00(-5.56%)
Sep 12, 2022 0.0022 0.0022 0.0017 0.0018 14,478,916 -0.00(-10.00%)
Sep 09, 2022 0.0021 0.0021 0.0017 0.0020 5,913,142 -0.00(-4.76%)
Sep 08, 2022 0.0018 0.0021 0.0017 0.0021 4,354,000 +0.00(+5.00%)
Sep 07, 2022 0.0020 0.0020 0.0018 0.0020 5,012,588 +0.00(+0.00%)
Sep 06, 2022 0.0020 0.0027 0.0020 0.0020 4,577,191 +0.00(+0.00%)
Sep 02, 2022 0.0019 0.0020 0.0018 0.0020 13,720,408 +0.00(+0.00%)
Sep 01, 2022 0.0022 0.0024 0.0019 0.0020 14,704,317 -0.00(-16.67%)
Aug 31, 2022 0.0021 0.0024 0.0019 0.0024 10,501,730 +0.00(+4.35%)
Aug 30, 2022 0.0028 0.0028 0.0021 0.0023 8,696,689 -0.00(-4.17%)
Aug 29, 2022 0.0029 0.0030 0.0024 0.0024 4,421,688 -0.00(-7.69%)
Aug 26, 2022 0.0030 0.0030 0.0026 0.0026 1,996,000 -0.00(-13.33%)
Aug 25, 2022 0.0030 0.0030 0.0026 0.0030 2,121,043 +0.00(+15.38%)
Aug 24, 2022 0.0027 0.0027 0.0026 0.0026 1,906,910 -0.00(-3.70%)
Aug 23, 2022 0.0028 0.0030 0.0026 0.0027 2,662,485 -0.00(-3.57%)
Aug 22, 2022 0.0029 0.0029 0.0025 0.0028 2,201,589 +0.00(+3.70%)
Aug 19, 2022 0.0029 0.0029 0.0027 0.0027 1,473,751 -0.00(-3.57%)
Aug 18, 2022 0.0029 0.0030 0.0026 0.0028 778,651 -0.00(-6.67%)
Aug 17, 2022 0.0033 0.0033 0.0029 0.0030 4,454,877 +0.00(+7.14%)
Aug 16, 2022 0.0028 0.0033 0.0027 0.0028 944,083 +0.00(+0.00%)
Aug 15, 2022 0.0029 0.0031 0.0025 0.0028 3,412,909 +0.00(+7.69%)
Aug 12, 2022 0.0033 0.0033 0.0025 0.0026 5,820,389 -0.00(-16.13%)
Aug 11, 2022 0.0032 0.0035 0.0030 0.0031 3,540,277 -0.00(-8.82%)
Aug 10, 2022 0.0034 0.0035 0.0031 0.0034 6,481,261 +0.00(+0.00%)
Aug 09, 2022 0.0034 0.0036 0.0031 0.0034 4,120,040 -0.00(-2.86%)
Aug 08, 2022 0.0040 0.0040 0.0032 0.0035 4,528,300 -0.00(-2.78%)
Aug 05, 2022 0.0039 0.0040 0.0036 0.0036 3,217,040 -0.00(-7.69%)
Aug 04, 2022 0.0040 0.0040 0.0035 0.0039 1,680,481 -0.00(-2.50%)
Aug 03, 2022 0.0040 0.0041 0.0039 0.0040 874,864 +0.00(+5.26%)
Aug 02, 2022 0.0038 0.0040 0.0038 0.0038 1,040,181 -0.00(-5.00%)
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.