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: 12:55 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 30, 2019 0.0758 0.0758 0.0758 0 +0.02(+25.91%)
Apr 29, 2019 0.0800 0.0800 0.0602 0.0602 13,028 -0.02(-24.56%)
Apr 26, 2019 0.0800 0.0800 0.0551 0.0798 94,900 -0.00(-0.25%)
Apr 25, 2019 0.0800 0.0800 0.0800 0.0800 300 +0.00(+0.00%)
Apr 24, 2019 0.0800 0.0800 0.0800 91 +0.00(+0.00%)
Apr 23, 2019 0.0800 0.0800 0.0800 0.0800 50,808 +0.00(+0.00%)
Apr 22, 2019 0.0675 0.0890 0.0675 0.0800 9,400 -0.01(-10.11%)
Apr 18, 2019 0.0800 0.0890 0.0800 0.0890 2,900 +0.00(+0.00%)
Apr 17, 2019 0.0800 0.0890 0.0800 0.0890 21,573 +0.00(+5.95%)
Apr 16, 2019 0.0610 0.0840 0.0610 0.0840 4,600 +0.00(+0.00%)
Apr 15, 2019 0.0842 0.0850 0.0540 0.0840 15,311 -0.01(-6.67%)
Apr 12, 2019 0.0900 0.0900 0.0475 0.0900 366,800 +0.00(+0.00%)
Apr 11, 2019 0.0900 0.0900 0.0880 0.0900 174,060 +0.00(+0.00%)
Apr 10, 2019 0.0900 0.0900 0.0900 0.0900 8,022 +0.00(+0.00%)
Apr 09, 2019 0.0900 0.0900 0.0900 0.0900 16,149 +0.00(+0.00%)
Apr 08, 2019 0.0700 0.0900 0.0700 0.0900 14,350 +0.01(+10.43%)
Apr 05, 2019 0.0713 0.0950 0.0713 0.0815 32,200 -0.02(-16.58%)
Apr 04, 2019 0.0935 0.0977 0.0600 0.0977 136,222 +0.00(+0.00%)
Apr 03, 2019 0.0800 0.0977 0.0800 0.0977 17,325 -0.00(-1.31%)
Apr 02, 2019 0.0990 0.0990 0.0990 0.0990 11,100 +0.00(+0.00%)
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.