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 (%)
Jul 31, 2023 0.0009 0.0010 0.0009 0.0009 2,367,800 -0.00(-10.00%)
Jul 28, 2023 0.0010 0.0010 0.0009 0.0010 1,805,000 +0.00(+0.00%)
Jul 27, 2023 0.0010 0.0010 0.0009 0.0010 2,432,000 +0.00(+0.00%)
Jul 26, 2023 0.0011 0.0011 0.0009 0.0010 7,697,946 -0.00(-9.09%)
Jul 25, 2023 0.0010 0.0011 0.0009 0.0011 12,809,010 +0.00(+0.00%)
Jul 24, 2023 0.0011 0.0011 0.0009 0.0011 2,357,579 +0.00(+0.00%)
Jul 21, 2023 0.0011 0.0011 0.0010 0.0011 1,620,881 +0.00(+0.00%)
Jul 20, 2023 0.0010 0.0011 0.0010 0.0011 4,699,760 +0.00(+10.00%)
Jul 19, 2023 0.0010 0.0010 0.0009 0.0010 3,998,446 +0.00(+11.11%)
Jul 18, 2023 0.0010 0.0010 0.0009 0.0009 3,814,991 +0.00(+0.00%)
Jul 17, 2023 0.0010 0.0010 0.0009 0.0009 7,764,996 -0.00(-10.00%)
Jul 14, 2023 0.0010 0.0010 0.0008 0.0010 7,043,042 +0.00(+0.00%)
Jul 13, 2023 0.0010 0.0010 0.0009 0.0010 2,457,623 +0.00(+0.00%)
Jul 12, 2023 0.0010 0.0010 0.0008 0.0010 28,089,206 +0.00(+0.00%)
Jul 11, 2023 0.0010 0.0010 0.0009 0.0010 2,614,617 +0.00(+11.11%)
Jul 10, 2023 0.0010 0.0010 0.0009 0.0009 2,192,837 -0.00(-10.00%)
Jul 07, 2023 0.0011 0.0011 0.0009 0.0010 3,603,306 +0.00(+0.00%)
Jul 06, 2023 0.0009 0.0011 0.0009 0.0010 10,107,624 -0.00(-9.09%)
Jul 05, 2023 0.0010 0.0011 0.0009 0.0011 5,590,272 +0.00(+22.22%)
Jul 03, 2023 0.0010 0.0010 0.0009 0.0009 2,547,800 -0.00(-10.00%)
Jun 30, 2023 0.0010 0.0010 0.0009 0.0010 1,299,322 +0.00(+11.11%)
Jun 29, 2023 0.0012 0.0012 0.0009 0.0009 13,336,606 -0.00(-18.18%)
Jun 28, 2023 0.0011 0.0012 0.0010 0.0011 6,455,239 +0.00(+10.00%)
Jun 27, 2023 0.0012 0.0013 0.0009 0.0010 19,573,882 -0.00(-9.09%)
Jun 26, 2023 0.0011 0.0013 0.0009 0.0011 21,957,996 +0.00(+0.00%)
Jun 23, 2023 0.0010 0.0014 0.0010 0.0011 52,953,472 +0.00(+10.00%)
Jun 22, 2023 0.0011 0.0011 0.0009 0.0010 25,607,664 +0.00(+0.00%)
Jun 21, 2023 0.0015 0.0015 0.0009 0.0010 48,695,968 -0.00(-28.57%)
Jun 20, 2023 0.0008 0.0015 0.0007 0.0014 137,550,112 +0.00(+75.00%)
Jun 16, 2023 0.0009 0.0009 0.0007 0.0008 22,836,106 +0.00(+0.00%)
Jun 15, 2023 0.0009 0.0009 0.0008 0.0008 2,490,922 +0.00(+0.00%)
Jun 14, 2023 0.0009 0.0009 0.0008 0.0008 1,607,500 +0.00(+0.00%)
Jun 13, 2023 0.0008 0.0009 0.0008 0.0008 2,337,060 +0.00(+0.00%)
Jun 12, 2023 0.0008 0.0009 0.0008 0.0008 8,070,956 -0.00(-11.11%)
Jun 09, 2023 0.0009 0.0009 0.0008 0.0009 5,348,100 +0.00(+12.50%)
Jun 08, 2023 0.0009 0.0010 0.0007 0.0008 54,195,968 -0.00(-20.00%)
Jun 07, 2023 0.0008 0.0011 0.0008 0.0010 30,700,244 -0.00(-16.67%)
Jun 06, 2023 0.0010 0.0012 0.0010 0.0012 11,289,290 +0.00(+20.00%)
Jun 05, 2023 0.0011 0.0011 0.0010 0.0010 5,304,250 -0.00(-9.09%)
Jun 02, 2023 0.0012 0.0012 0.0010 0.0011 4,739,785 +0.00(+0.00%)
Jun 01, 2023 0.0010 0.0011 0.0010 0.0011 1,861,327 +0.00(+0.00%)
May 31, 2023 0.0010 0.0012 0.0009 0.0011 5,661,814 +0.00(+22.22%)
May 30, 2023 0.0010 0.0010 0.0009 0.0009 1,169,600 +0.00(+0.00%)
May 26, 2023 0.0010 0.0010 0.0009 0.0009 9,997,000 -0.00(-10.00%)
May 25, 2023 0.0010 0.0010 0.0010 0.0010 2,840,791 +0.00(+0.00%)
May 24, 2023 0.0010 0.0010 0.0009 0.0010 4,338,531 +0.00(+0.00%)
May 23, 2023 0.0010 0.0010 0.0009 0.0010 5,105,116 +0.00(+0.00%)
May 22, 2023 0.0010 0.0010 0.0009 0.0010 1,154,291 +0.00(+0.00%)
May 19, 2023 0.0010 0.0010 0.0010 0.0010 2,591,355 +0.00(+0.00%)
May 18, 2023 0.0009 0.0010 0.0009 0.0010 2,778,375 +0.00(+0.00%)
May 17, 2023 0.0010 0.0010 0.0010 0.0010 2,065,210 +0.00(+0.00%)
May 16, 2023 0.0010 0.0010 0.0009 0.0010 7,997,229 +0.00(+11.11%)
May 15, 2023 0.0010 0.0010 0.0009 0.0009 15,197,249 -0.00(-10.00%)
May 12, 2023 0.0009 0.0010 0.0009 0.0010 5,063,248 +0.00(+0.00%)
May 11, 2023 0.0010 0.0010 0.0008 0.0010 11,776,500 +0.00(+0.00%)
May 10, 2023 0.0010 0.0010 0.0005 0.0010 1,319,900 +0.00(+0.00%)
May 09, 2023 0.0010 0.0010 0.0009 0.0010 29,085,776 +0.00(+0.00%)
May 08, 2023 0.0010 0.0010 0.0009 0.0010 9,288,572 +0.00(+0.00%)
May 05, 2023 0.0010 0.0010 0.0009 0.0010 6,566,852 +0.00(+0.00%)
May 04, 2023 0.0010 0.0010 0.0009 0.0010 4,269,000 +0.00(+0.00%)
May 03, 2023 0.0009 0.0011 0.0009 0.0010 9,458,516 +0.00(+0.00%)
May 02, 2023 0.0011 0.0011 0.0009 0.0010 1,895,379 +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.