Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 31, 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 28, 2021 0.0272 0.0279 0.0248 0.0279 40,200 +0.00(+6.08%)
May 27, 2021 0.0279 0.0279 0.0216 0.0263 100,400 +0.00(+1.15%)
May 26, 2021 0.0239 0.0265 0.0210 0.0260 412,688 +0.00(+4.42%)
May 25, 2021 0.0280 0.0280 0.0232 0.0249 24,100 -0.00(-9.12%)
May 24, 2021 0.0269 0.0280 0.0240 0.0274 47,592 +0.00(+2.62%)
May 21, 2021 0.0245 0.0269 0.0245 0.0267 17,060 +0.00(+16.59%)
May 20, 2021 0.0233 0.0233 0.0229 0.0229 371,352 -0.00(-1.72%)
May 19, 2021 0.0195 0.0290 0.0130 0.0233 1,163,463 -0.00(-10.38%)
May 18, 2021 0.0280 0.0280 0.0260 0.0260 10,509 +0.00(+2.36%)
May 17, 2021 0.0247 0.0332 0.0247 0.0254 83,763 +0.00(+4.10%)
May 14, 2021 0.0298 0.0298 0.0231 0.0244 50,653 -0.00(-10.62%)
May 13, 2021 0.0252 0.0276 0.0231 0.0273 85,696 +0.00(+17.67%)
May 12, 2021 0.0298 0.0307 0.0232 0.0232 98,601 -0.00(-15.33%)
May 11, 2021 0.0250 0.0316 0.0210 0.0274 227,709 -0.00(-1.44%)
May 10, 2021 0.0250 0.0322 0.0250 0.0278 241,321 +0.00(+11.20%)
May 07, 2021 0.0248 0.0274 0.0226 0.0250 17,220 +0.00(+2.04%)
May 06, 2021 0.0260 0.0260 0.0245 0.0245 33,466 -0.00(-5.04%)
May 05, 2021 0.0275 0.0275 0.0258 0.0258 1,500 +0.00(+0.39%)
May 04, 2021 0.0275 0.0275 0.0257 0.0257 1,921 -0.00(-0.39%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.