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 (%)
Jul 31, 2020 0.0146 0.0178 0.0146 0.0178 21,600 +0.00(+2.30%)
Jul 30, 2020 0.0175 0.0175 0.0174 0.0174 24,500 -0.00(-0.57%)
Jul 29, 2020 0.0159 0.0198 0.0151 0.0175 21,925 -0.00(-2.78%)
Jul 28, 2020 0.0200 0.0200 0.0175 0.0180 73,030 +0.00(+0.00%)
Jul 27, 2020 0.0214 0.0214 0.0180 0.0180 42,272 +0.00(+2.27%)
Jul 24, 2020 0.0200 0.0200 0.0175 0.0176 64,900 -0.00(-12.00%)
Jul 23, 2020 0.0200 0.0200 0.0200 0.0200 10,580 +0.00(+5.26%)
Jul 22, 2020 0.0190 0.0200 0.0181 0.0190 60,703 +0.00(+0.53%)
Jul 21, 2020 0.0183 0.0189 0.0183 0.0189 3,200 +0.00(+7.39%)
Jul 20, 2020 0.0188 0.0189 0.0176 0.0176 68,300 -0.00(-6.88%)
Jul 17, 2020 0.0183 0.0189 0.0180 0.0189 33,900 +0.00(+0.00%)
Jul 16, 2020 0.0189 0.0189 0.0175 0.0189 61,050 +0.00(+0.00%)
Jul 15, 2020 0.0190 0.0190 0.0189 0.0189 21,178 +0.00(+0.00%)
Jul 14, 2020 0.0179 0.0190 0.0175 0.0189 62,000 -0.00(-0.53%)
Jul 13, 2020 0.0190 0.0190 0.0180 0.0190 64,005 +0.00(+5.56%)
Jul 10, 2020 0.0180 0.0180 0.0172 0.0180 55,300 +0.00(+5.88%)
Jul 09, 2020 0.0127 0.0199 0.0127 0.0170 108,176 +0.00(+21.43%)
Jul 08, 2020 0.0146 0.0148 0.0125 0.0140 279,162 -0.00(-4.76%)
Jul 07, 2020 0.0130 0.0155 0.0130 0.0147 498,122 +0.00(+12.21%)
Jul 06, 2020 0.0174 0.0174 0.0101 0.0131 2,004,186 -0.00(-22.94%)
Jul 02, 2020 0.0140 0.0174 0.0140 0.0170 125,800 -0.00(-5.03%)
Jul 01, 2020 0.0190 0.0190 0.0140 0.0179 1,210,339 +0.00(+2.29%)
Jun 30, 2020 0.0155 0.0180 0.0155 0.0175 390,000 +0.00(+1.16%)
Jun 29, 2020 0.0192 0.0200 0.0173 0.0173 197,994 -0.00(-13.50%)
Jun 26, 2020 0.0165 0.0250 0.0151 0.0200 495,300 -0.01(-21.57%)
Jun 25, 2020 0.0295 0.0295 0.0255 0.0255 130,502 -0.00(-5.56%)
Jun 24, 2020 0.0258 0.0299 0.0111 0.0270 1,251,367 -0.00(-14.01%)
Jun 23, 2020 0.0372 0.0372 0.0260 0.0314 986,603 -0.01(-15.82%)
Jun 22, 2020 0.0335 0.0383 0.0300 0.0373 301,696 -0.00(-2.61%)
Jun 19, 2020 0.0398 0.0398 0.0350 0.0383 142,500 +0.00(+9.43%)
Jun 18, 2020 0.0407 0.0407 0.0350 0.0350 15,900 +0.00(+8.70%)
Jun 17, 2020 0.0380 0.0459 0.0321 0.0322 168,750 -0.01(-26.82%)
Jun 16, 2020 0.0500 0.0500 0.0391 0.0440 157,950 -0.00(-0.23%)
Jun 15, 2020 0.0500 0.0500 0.0390 0.0441 148,881 -0.00(-9.82%)
Jun 12, 2020 0.0500 0.0500 0.0421 0.0489 79,900 +0.00(+1.87%)
Jun 11, 2020 0.0462 0.0499 0.0412 0.0480 71,741 +0.01(+13.48%)
Jun 10, 2020 0.0500 0.0500 0.0420 0.0423 84,431 -0.01(-15.40%)
Jun 09, 2020 0.0500 0.0500 0.0400 0.0500 198,067 +0.00(+2.04%)
Jun 08, 2020 0.0316 0.0500 0.0300 0.0490 201,205 +0.01(+22.81%)
Jun 05, 2020 0.0295 0.0470 0.0203 0.0399 1,065,700 +0.01(+35.25%)
Jun 04, 2020 0.0300 0.0300 0.0258 0.0295 61,032 +0.00(+5.36%)
Jun 03, 2020 0.0203 0.0300 0.0203 0.0280 337,277 +0.00(+0.00%)
Jun 02, 2020 0.0300 0.0300 0.0250 0.0280 116,718 +0.00(+9.37%)
Jun 01, 2020 0.0268 0.0300 0.0245 0.0256 100,303 -0.00(-0.39%)
May 29, 2020 0.0263 0.0263 0.0257 0.0257 14,500 +0.00(+8.44%)
May 28, 2020 0.0219 0.0289 0.0219 0.0237 176,300 +0.00(+16.75%)
May 27, 2020 0.0260 0.0260 0.0200 0.0203 36,900 -0.00(-12.50%)
May 26, 2020 0.0262 0.0262 0.0232 0.0232 155,160 +0.00(+0.43%)
May 22, 2020 0.0257 0.0257 0.0231 0.0231 41,200 +0.00(+2.67%)
May 21, 2020 0.0230 0.0284 0.0200 0.0225 191,827 -0.00(-2.17%)
May 20, 2020 0.0290 0.0290 0.0225 0.0230 26,300 +0.00(+2.22%)
May 19, 2020 0.0300 0.0300 0.0221 0.0225 318,587 -0.01(-25.00%)
May 18, 2020 0.0173 0.0300 0.0173 0.0300 499,042 +0.01(+82.93%)
May 15, 2020 0.0160 0.0178 0.0149 0.0164 713,400 +0.00(+5.13%)
May 14, 2020 0.0140 0.0159 0.0140 0.0156 196,073 +0.00(+17.29%)
May 13, 2020 0.0141 0.0141 0.0129 0.0133 237,065 -0.00(-6.99%)
May 12, 2020 0.0159 0.0159 0.0130 0.0143 171,675 +0.00(+2.14%)
May 11, 2020 0.0170 0.0170 0.0131 0.0140 162,308 -0.00(-19.54%)
May 08, 2020 0.0119 0.0175 0.0116 0.0174 702,000 +0.01(+59.63%)
May 07, 2020 0.0120 0.0120 0.0109 0.0109 47,300 -0.00(-9.17%)
May 06, 2020 0.0120 0.0120 0.0104 0.0120 315,599 +0.00(+0.00%)
May 05, 2020 0.0115 0.0120 0.0115 0.0120 68,600 +0.00(+0.00%)
May 04, 2020 0.0101 0.0120 0.0101 0.0120 188,626 -0.00(-6.25%)
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.