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: 11:50 AM EDT, Apr 30, 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%)
Apr 01, 2019 0.0800 0.0990 0.0700 0.0990 68,521 -0.00(-1.00%)
Mar 29, 2019 0.1000 0.1000 0.0800 0.1000 56,600 +0.00(+0.00%)
Mar 28, 2019 0.0850 0.1000 0.0850 0.1000 1,900 +0.01(+10.99%)
Mar 27, 2019 0.0901 0.0901 0.0901 0.0901 2,400 -0.01(-9.90%)
Mar 26, 2019 0.1000 0.1000 0.0850 0.1000 73,445 +0.00(+0.00%)
Mar 25, 2019 0.0880 0.1000 0.0880 0.1000 24,590 +0.00(+0.00%)
Mar 22, 2019 0.0950 0.1000 0.0870 0.1000 103,400 +0.01(+5.26%)
Mar 21, 2019 0.0900 0.0950 0.0660 0.0950 18,135 -0.01(-5.00%)
Mar 20, 2019 0.0900 0.1000 0.0850 0.1000 204,693 +0.01(+11.11%)
Mar 19, 2019 0.0900 0.0900 0.0830 0.0900 16,726 +0.00(+5.88%)
Mar 18, 2019 0.1000 0.1000 0.0800 0.0850 4,085 -0.01(-15.00%)
Mar 15, 2019 0.1025 0.1025 0.0750 0.1000 146,500 +0.00(+0.00%)
Mar 14, 2019 0.0800 0.1000 0.0700 0.1000 202,681 +0.01(+11.11%)
Mar 13, 2019 0.1040 0.1040 0.0610 0.0900 531,732 -0.01(-14.12%)
Mar 12, 2019 0.0600 0.1490 0.0510 0.1048 1,035,953 +0.05(+88.83%)
Mar 11, 2019 0.0590 0.0600 0.0545 0.0555 69,100 +0.00(+1.83%)
Mar 08, 2019 0.0590 0.0590 0.0545 0.0545 40,000 -0.00(-7.63%)
Mar 07, 2019 0.0362 0.0590 0.0362 0.0590 40,100 +0.00(+3.51%)
Mar 06, 2019 0.0520 0.0600 0.0520 0.0570 119,640 +0.01(+9.62%)
Mar 05, 2019 0.0426 0.0520 0.0400 0.0520 106,100 -0.00(-3.70%)
Mar 04, 2019 0.0355 0.0540 0.0354 0.0540 8,095 +0.00(+0.00%)
Mar 01, 2019 0.0540 0.0540 0.0375 0.0540 10,700 +0.02(+52.97%)
Feb 28, 2019 0.0410 0.0410 0.0353 0.0353 35,000 -0.02(-34.63%)
Feb 27, 2019 0.0540 0.0540 0.0400 0.0540 25,175 +0.00(+0.00%)
Feb 26, 2019 0.0420 0.0540 0.0420 0.0540 5,500 +0.00(+8.00%)
Feb 25, 2019 0.0540 0.0540 0.0500 0.0500 19,513 -0.00(-7.41%)
Feb 22, 2019 0.0500 0.0540 0.0500 0.0540 3,400 +0.00(+8.00%)
Feb 21, 2019 0.0510 0.0510 0.0500 0.0500 12,400 +0.00(+0.00%)
Feb 20, 2019 0.0500 0.0500 0.0500 0.0500 6,385 -0.00(-7.41%)
Feb 19, 2019 0.0351 0.0540 0.0351 0.0540 9,175 +0.01(+36.02%)
Feb 15, 2019 0.0376 0.0450 0.0376 0.0397 7,900 -0.01(-20.60%)
Feb 14, 2019 0.0371 0.0500 0.0371 0.0500 2,554 +0.00(+0.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0 +0.01(+19.33%)
Feb 11, 2019 0.0441 0.0540 0.0419 0.0419 28,881 -0.01(-14.84%)
Feb 08, 2019 0.0490 0.0540 0.0490 0.0492 51,800 +0.00(+2.07%)
Feb 07, 2019 0.0490 0.0500 0.0482 0.0482 20,135 -0.01(-10.74%)
Feb 06, 2019 0.0490 0.0540 0.0490 0.0540 2,765 +0.00(+10.20%)
Feb 05, 2019 0.0490 0.0490 0.0490 0.0490 12,600 +0.02(+63.33%)
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.