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 (%)
Jun 29, 2018 0.0575 0.0575 0.0550 0.0550 15,952 +0.00(+0.00%)
Jun 28, 2018 0.0550 0.0580 0.0549 0.0550 75,455 +0.00(+0.00%)
Jun 27, 2018 0.0560 0.0560 0.0550 0.0550 32,898 -0.00(-5.98%)
Jun 26, 2018 0.0560 0.0585 0.0560 0.0585 12,448 +0.00(+2.18%)
Jun 22, 2018 0.0573 0.0573 0.0573 0 +0.00(+2.23%)
Jun 21, 2018 0.0575 0.0575 0.0560 0.0560 10,500 -0.00(-4.27%)
Jun 20, 2018 0.0590 0.0590 0.0585 0.0585 3,400 +0.00(+0.86%)
Jun 19, 2018 0.0580 0.0580 0.0580 0.0580 500 +0.00(+3.57%)
Jun 15, 2018 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Jun 14, 2018 0.0604 0.0604 0.0560 0.0560 259,445 -0.00(-1.75%)
Jun 13, 2018 0.0609 0.0609 0.0570 0.0570 74,129 -0.00(-0.18%)
Jun 12, 2018 0.0561 0.0604 0.0561 0.0571 30,005 +0.00(+1.96%)
Jun 11, 2018 0.0610 0.0610 0.0560 0.0560 60,225 -0.01(-13.85%)
Jun 08, 2018 0.0610 0.0650 0.0560 0.0650 12,300 +0.00(+1.56%)
Jun 06, 2018 0.0640 0.0640 0.0640 0 +0.01(+16.15%)
Jun 05, 2018 0.0604 0.0604 0.0551 0.0551 146,705 -0.00(-8.32%)
Jun 01, 2018 0.0601 0.0601 0.0601 0 -0.00(-6.09%)
May 31, 2018 0.0650 0.0650 0.0640 0.0640 253,869 +0.00(+6.49%)
May 29, 2018 0.0601 0.0601 0.0601 0 +0.00(+0.00%)
May 25, 2018 0.0601 0.0601 0.0601 0 -0.00(-5.21%)
May 24, 2018 0.0635 0.0635 0.0634 0.0634 9,300 +0.00(+0.38%)
May 22, 2018 0.0632 0.0632 0.0632 0 +0.00(+5.09%)
May 18, 2018 0.0601 0.0601 0.0601 0 -0.00(-5.35%)
May 17, 2018 0.0635 0.0635 0.0635 0.0635 25,196 +0.00(+0.00%)
May 15, 2018 0.0635 0.0635 0.0635 0 +0.00(+5.48%)
May 14, 2018 0.0600 0.0602 0.0600 0.0602 10,000 +0.00(+0.33%)
May 11, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-0.58%)
May 10, 2018 0.0604 0.0604 0.0604 0.0604 4,700 +0.00(+0.58%)
May 09, 2018 0.0650 0.0675 0.0600 0.0600 199,454 -0.00(-0.17%)
May 08, 2018 0.0601 0.0601 0.0600 0.0601 64,600 -0.00(-6.09%)
May 07, 2018 0.0650 0.0650 0.0640 0.0640 84,590 +0.00(+1.59%)
May 04, 2018 0.0550 0.0630 0.0550 0.0630 4,150 +0.00(+5.00%)
May 03, 2018 0.0599 0.0630 0.0599 0.0600 101,250 +0.00(+8.89%)
May 02, 2018 0.0551 0.0551 0.0551 0.0551 16,577 -0.01(-13.91%)
May 01, 2018 0.0600 0.0640 0.0600 0.0640 45,333 +0.00(+1.43%)
Apr 30, 2018 0.0550 0.0631 0.0550 0.0631 43,488 +0.01(+14.73%)
Apr 27, 2018 0.0550 0.0550 0.0550 0.0550 13,620 +0.00(+0.00%)
Apr 26, 2018 0.0543 0.0550 0.0543 0.0550 11,400 +0.00(+10.00%)
Apr 25, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Apr 24, 2018 0.0500 0.0500 0.0500 0.0500 800 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2018 0.0501 0.0501 0.0500 0.0500 20,949 -0.00(-6.45%)
Apr 12, 2018 0.0534 0.0534 0.0534 0 +0.00(+9.53%)
Apr 11, 2018 0.0492 0.0580 0.0482 0.0488 81,000 +0.00(+8.20%)
Apr 10, 2018 0.0580 0.0580 0.0450 0.0451 108,297 -0.01(-22.24%)
Apr 09, 2018 0.0600 0.0600 0.0580 0.0580 16,850 -0.00(-3.33%)
Apr 06, 2018 0.0517 0.0600 0.0517 0.0600 29,080 -0.00(-6.25%)
Apr 05, 2018 0.0410 0.0640 0.0410 0.0640 48,128 +0.00(+0.00%)
Apr 04, 2018 0.0640 0.0640 0.0601 0.0640 48,550 +0.00(+0.00%)
Apr 03, 2018 0.0595 0.0640 0.0595 0.0640 19,100 +0.00(+6.67%)
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.