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: 3:17 PM 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 (%)
Nov 30, 2023 0.0005 0.0005 0.0005 0.0005 24,145,956 +0.00(+0.00%)
Nov 29, 2023 0.0004 0.0005 0.0004 0.0005 9,569,520 +0.00(+0.00%)
Nov 28, 2023 0.0005 0.0005 0.0005 0.0005 3,969,603 +0.00(+0.00%)
Nov 27, 2023 0.0005 0.0005 0.0004 0.0005 15,339,748 +0.00(+25.00%)
Nov 24, 2023 0.0005 0.0006 0.0004 0.0004 3,900,498 -0.00(-20.00%)
Nov 22, 2023 0.0005 0.0005 0.0004 0.0005 5,359,020 +0.00(+0.00%)
Nov 21, 2023 0.0005 0.0005 0.0004 0.0005 18,139,656 +0.00(+0.00%)
Nov 20, 2023 0.0007 0.0007 0.0004 0.0005 101,877,736 -0.00(-16.67%)
Nov 17, 2023 0.0007 0.0007 0.0005 0.0006 40,002,160 -0.00(-14.29%)
Nov 16, 2023 0.0005 0.0007 0.0005 0.0007 7,235,695 +0.00(+16.67%)
Nov 15, 2023 0.0006 0.0006 0.0005 0.0006 42,095,012 -0.00(-14.29%)
Nov 14, 2023 0.0009 0.0009 0.0006 0.0007 27,581,760 -0.00(-12.50%)
Nov 13, 2023 0.0007 0.0010 0.0005 0.0008 78,241,792 +0.00(+14.29%)
Nov 10, 2023 0.0007 0.0007 0.0007 0.0007 13,066 +0.00(+0.00%)
Nov 09, 2023 0.0006 0.0007 0.0005 0.0007 8,684,606 +0.00(+0.00%)
Nov 08, 2023 0.0007 0.0007 0.0007 0.0007 329,914 +0.00(+0.00%)
Nov 07, 2023 0.0007 0.0007 0.0005 0.0007 4,555,565 +0.00(+16.67%)
Nov 06, 2023 0.0007 0.0007 0.0005 0.0006 18,457,388 -0.00(-14.29%)
Nov 03, 2023 0.0006 0.0008 0.0006 0.0007 22,396,036 +0.00(+0.00%)
Nov 02, 2023 0.0007 0.0007 0.0006 0.0007 10,799,675 +0.00(+0.00%)
Nov 01, 2023 0.0007 0.0007 0.0007 0.0007 444,378 +0.00(+16.67%)
Oct 31, 2023 0.0007 0.0007 0.0006 0.0006 5,763,936 -0.00(-14.29%)
Oct 30, 2023 0.0006 0.0007 0.0006 0.0007 475,007 +0.00(+0.00%)
Oct 27, 2023 0.0007 0.0007 0.0006 0.0007 3,359,670 +0.00(+0.00%)
Oct 26, 2023 0.0007 0.0007 0.0006 0.0007 947,505 +0.00(+16.67%)
Oct 25, 2023 0.0008 0.0008 0.0006 0.0006 3,059,722 -0.00(-14.29%)
Oct 24, 2023 0.0007 0.0007 0.0007 0.0007 1,030,002 +0.00(+0.00%)
Oct 23, 2023 0.0007 0.0008 0.0007 0.0007 816,601 +0.00(+16.67%)
Oct 20, 2023 0.0007 0.0007 0.0006 0.0006 1,535,000 +0.00(+0.00%)
Oct 19, 2023 0.0007 0.0007 0.0006 0.0006 984,341 -0.00(-14.29%)
Oct 18, 2023 0.0008 0.0008 0.0007 0.0007 1,263,428 -0.00(-12.50%)
Oct 17, 2023 0.0007 0.0008 0.0007 0.0008 3,204,671 +0.00(+14.29%)
Oct 16, 2023 0.0007 0.0007 0.0007 0.0007 2,959,285 +0.00(+0.00%)
Oct 13, 2023 0.0007 0.0008 0.0007 0.0007 903,292 -0.00(-12.50%)
Oct 12, 2023 0.0008 0.0008 0.0007 0.0008 1,569,425 +0.00(+0.00%)
Oct 11, 2023 0.0008 0.0008 0.0008 0.0008 300,000 +0.00(+0.00%)
Oct 10, 2023 0.0008 0.0008 0.0008 0.0008 2,130,500 +0.00(+0.00%)
Oct 09, 2023 0.0008 0.0008 0.0007 0.0008 1,121,500 +0.00(+14.29%)
Oct 06, 2023 0.0007 0.0008 0.0007 0.0007 5,508,600 +0.00(+0.00%)
Oct 05, 2023 0.0007 0.0008 0.0007 0.0007 2,832,721 +0.00(+0.00%)
Oct 04, 2023 0.0008 0.0008 0.0006 0.0007 6,405,864 +0.00(+0.00%)
Oct 03, 2023 0.0008 0.0008 0.0007 0.0007 533,750 -0.00(-12.50%)
Oct 02, 2023 0.0008 0.0008 0.0008 0.0008 451,617 +0.00(+14.29%)
Sep 29, 2023 0.0007 0.0008 0.0007 0.0007 3,158,498 +0.00(+0.00%)
Sep 28, 2023 0.0008 0.0008 0.0006 0.0007 7,059,261 +0.00(+0.00%)
Sep 27, 2023 0.0008 0.0008 0.0007 0.0007 1,376,000 -0.00(-12.50%)
Sep 26, 2023 0.0007 0.0008 0.0007 0.0008 23,669,974 +0.00(+0.00%)
Sep 25, 2023 0.0008 0.0008 0.0008 0.0008 327,750 +0.00(+0.00%)
Sep 22, 2023 0.0008 0.0008 0.0008 0.0008 1,458,962 +0.00(+0.00%)
Sep 21, 2023 0.0007 0.0008 0.0007 0.0008 17,380,000 +0.00(+0.00%)
Sep 20, 2023 0.0007 0.0008 0.0007 0.0008 4,627,075 +0.00(+0.00%)
Sep 19, 2023 0.0008 0.0008 0.0007 0.0008 1,901,887 +0.00(+0.00%)
Sep 18, 2023 0.0007 0.0008 0.0007 0.0008 5,661,059 +0.00(+14.29%)
Sep 15, 2023 0.0008 0.0008 0.0007 0.0007 1,479,999 +0.00(+0.00%)
Sep 14, 2023 0.0009 0.0009 0.0007 0.0007 3,356,873 -0.00(-22.22%)
Sep 13, 2023 0.0008 0.0009 0.0008 0.0009 28,500 +0.00(+12.50%)
Sep 12, 2023 0.0008 0.0009 0.0008 0.0008 4,100,355 +0.00(+0.00%)
Sep 11, 2023 0.0008 0.0009 0.0008 0.0008 4,687,452 -0.00(-11.11%)
Sep 08, 2023 0.0009 0.0009 0.0008 0.0009 3,945,003 +0.00(+12.50%)
Sep 07, 2023 0.0009 0.0009 0.0008 0.0008 2,150,057 +0.00(+0.00%)
Sep 06, 2023 0.0009 0.0009 0.0008 0.0008 1,845,500 -0.00(-11.11%)
Sep 05, 2023 0.0008 0.0009 0.0008 0.0009 1,901,499 +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.