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 )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 17, 2024 0.0003 0.0003 0.0002 0.0003 2,715,100 +0.00(+0.00%)
May 16, 2024 0.0003 0.0003 0.0003 0.0003 920,233 +0.00(+50.00%)
May 15, 2024 0.0003 0.0003 0.0002 0.0002 394,200 -0.00(-33.33%)
May 14, 2024 0.0003 0.0003 0.0003 0.0003 1,210,000 +0.00(+50.00%)
May 13, 2024 0.0002 0.0002 0.0002 0.0002 1,000 -0.00(-33.33%)
May 10, 2024 0.0003 0.0003 0.0003 0.0003 2,293,601 +0.00(+0.00%)
May 09, 2024 0.0003 0.0003 0.0003 0.0003 500,033 +0.00(+0.00%)
May 08, 2024 0.0002 0.0003 0.0002 0.0003 211,075 +0.00(+0.00%)
May 07, 2024 0.0002 0.0003 0.0002 0.0003 989,889 +0.00(+50.00%)
May 06, 2024 0.0003 0.0003 0.0002 0.0002 79,083,896 -0.00(-33.33%)
May 03, 2024 0.0003 0.0003 0.0003 0.0003 3,793,666 +0.00(+0.00%)
May 02, 2024 0.0003 0.0003 0.0003 0.0003 160,100 +0.00(+0.00%)
May 01, 2024 0.0003 0.0003 0.0002 0.0003 8,962,077 +0.00(+0.00%)
Apr 30, 2024 0.0003 0.0003 0.0003 0.0003 1,020,000 +0.00(+0.00%)
Apr 29, 2024 0.0003 0.0003 0.0002 0.0003 15,643,875 +0.00(+0.00%)
Apr 26, 2024 0.0003 0.0003 0.0002 0.0003 17,566,016 +0.00(+0.00%)
Apr 25, 2024 0.0003 0.0003 0.0002 0.0003 2,684,950 +0.00(+50.00%)
Apr 24, 2024 0.0003 0.0003 0.0002 0.0002 4,348,800 +0.00(+0.00%)
Apr 23, 2024 0.0003 0.0003 0.0002 0.0002 10,507,546 -0.00(-33.33%)
Apr 22, 2024 0.0003 0.0004 0.0003 0.0003 27,892,340 -0.00(-25.00%)
Apr 19, 2024 0.0004 0.0004 0.0003 0.0004 2,550,474 +0.00(+0.00%)
Apr 18, 2024 0.0004 0.0004 0.0003 0.0004 1,291,462 +0.00(+0.00%)
Apr 17, 2024 0.0004 0.0004 0.0003 0.0004 6,230,624 +0.00(+0.00%)
Apr 16, 2024 0.0003 0.0004 0.0002 0.0004 31,216,278 +0.00(+33.33%)
Apr 15, 2024 0.0003 0.0003 0.0003 0.0003 9,419,981 +0.00(+0.00%)
Apr 12, 2024 0.0003 0.0003 0.0002 0.0003 2,709,221 +0.00(+0.00%)
Apr 11, 2024 0.0003 0.0004 0.0002 0.0003 37,940,000 +0.00(+0.00%)
Apr 10, 2024 0.0003 0.0003 0.0003 0.0003 5,837,183 +0.00(+0.00%)
Apr 09, 2024 0.0003 0.0003 0.0002 0.0003 16,702,012 +0.00(+0.00%)
Apr 08, 2024 0.0004 0.0004 0.0002 0.0003 58,068,720 -0.00(-25.00%)
Apr 05, 2024 0.0003 0.0004 0.0003 0.0004 55,277,500 +0.00(+0.00%)
Apr 04, 2024 0.0004 0.0004 0.0004 0.0004 4,729,352 -0.00(-20.00%)
Apr 03, 2024 0.0005 0.0005 0.0005 0.0005 301,220 +0.00(+25.00%)
Apr 02, 2024 0.0005 0.0005 0.0004 0.0004 754,965 +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.