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: 10:19 AM 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, 2012 0.1900 0.1900 0.1900 0.1900 6,500 -0.04(-17.39%)
Oct 24, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 23, 2012 0.2300 0.2300 0.2300 0.2300 282 +0.00(+0.00%)
Oct 19, 2012 0.2300 0.2300 0.2300 0.2300 350 +0.01(+4.55%)
Oct 18, 2012 0.2200 0.2200 0.2200 0.2200 10,600 -0.01(-4.35%)
Oct 17, 2012 0.2100 0.2300 0.2100 0.2300 23,500 +0.02(+9.52%)
Oct 16, 2012 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Oct 15, 2012 0.2000 0.2100 0.2000 0.2100 30,000 -0.02(-8.70%)
Oct 11, 2012 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Oct 10, 2012 0.1910 0.1910 0.1900 0.1900 11,802 -0.04(-17.39%)
Oct 08, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 06, 2012 0.1900 0.2300 0.1900 0.2300 16,639 +0.00(+0.00%)
Oct 05, 2012 0.1900 0.2300 0.1900 0.2300 16,639 +0.08(+52.32%)
Oct 04, 2012 0.2490 0.2490 0.1510 0.1510 4,500 -0.10(-39.36%)
Oct 03, 2012 0.2490 0.2490 0.2490 0.2490 500 +0.05(+24.50%)
Oct 01, 2012 0.2000 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Sep 28, 2012 0.2100 0.2400 0.2000 0.2400 16,400 +0.03(+14.29%)
Sep 27, 2012 0.2100 0.2100 0.2100 0.2100 16,000 +0.01(+5.00%)
Sep 26, 2012 0.2000 0.2000 0.2000 0.2000 6,000 -0.05(-20.00%)
Sep 24, 2012 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Sep 20, 2012 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Sep 19, 2012 0.2400 0.2400 0.2400 0.2400 1,000 +0.05(+26.32%)
Sep 18, 2012 0.1900 0.1900 0.1900 0.1900 460 -0.01(-5.00%)
Sep 17, 2012 0.2000 0.2000 0.2000 0.2000 4,800 -0.02(-9.09%)
Sep 14, 2012 0.1500 0.2500 0.1500 0.2200 28,378 +0.03(+15.79%)
Sep 13, 2012 0.2010 0.2010 0.1900 0.1900 11,842 -0.01(-5.00%)
Sep 11, 2012 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 10, 2012 0.2000 0.2010 0.1900 0.1900 53,906 -0.01(-5.00%)
Sep 06, 2012 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 05, 2012 0.1900 0.1900 0.1900 0.1900 4,650 +0.00(+0.00%)
Sep 04, 2012 0.1900 0.1900 0.1900 0.1900 15,350 +0.00(+0.00%)
Aug 31, 2012 0.1900 0.1900 0.1900 0.1900 26,200 +0.01(+5.56%)
Aug 30, 2012 0.1900 0.2000 0.1800 0.1800 54,800 +0.00(+0.00%)
Aug 29, 2012 0.1800 0.1800 0.1700 0.1800 127,600 +0.01(+7.14%)
Aug 27, 2012 0.1690 0.1700 0.1680 0.1680 38,144 -0.01(-5.62%)
Aug 23, 2012 0.1780 0.1780 0.1780 0 +0.03(+18.67%)
Aug 21, 2012 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Aug 20, 2012 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Aug 17, 2012 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Aug 16, 2012 0.1800 0.1800 0.1800 0.1800 5,000 +0.03(+20.00%)
Aug 14, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 13, 2012 0.2000 0.2000 0.1500 0.1500 18,622 +0.03(+23.97%)
Aug 11, 2012 0.1201 0.1600 0.1201 0.1210 21,180 +0.00(+0.00%)
Aug 10, 2012 0.1201 0.1600 0.1201 0.1210 21,180 -0.08(-39.80%)
Aug 09, 2012 0.2010 0.2010 0.2010 0.2010 5,000 +0.08(+67.50%)
Aug 08, 2012 0.1500 0.1500 0.1200 0.1200 15,000 -0.08(-40.00%)
Aug 02, 2012 0.2000 0.2000 0.2000 0 +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.