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: 3:44 PM EDT, Jun 14, 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 31, 2022 0.0065 0.0065 0.0060 0.0061 126,912 +0.00(+1.67%)
May 27, 2022 0.0066 0.0066 0.0058 0.0060 641,860 -0.00(-7.69%)
May 26, 2022 0.0065 0.0065 0.0065 0.0065 60,902 +0.00(+3.17%)
May 25, 2022 0.0061 0.0063 0.0061 0.0063 100,209 +0.00(+14.55%)
May 24, 2022 0.0062 0.0069 0.0055 0.0055 261,589 -0.00(-6.78%)
May 23, 2022 0.0055 0.0059 0.0055 0.0059 28,389 +0.00(+7.27%)
May 20, 2022 0.0058 0.0060 0.0045 0.0055 3,247,833 -0.00(-5.17%)
May 19, 2022 0.0069 0.0070 0.0058 0.0058 262,280 -0.00(-10.77%)
May 18, 2022 0.0070 0.0070 0.0054 0.0065 762,993 +0.00(+8.33%)
May 17, 2022 0.0061 0.0061 0.0060 0.0060 489,000 +0.00(+3.45%)
May 16, 2022 0.0065 0.0065 0.0055 0.0058 5,891,740 -0.00(-12.12%)
May 13, 2022 0.0066 0.0070 0.0066 0.0066 521,000 +0.00(+1.54%)
May 12, 2022 0.0068 0.0070 0.0065 0.0065 3,953,592 +0.00(+4.84%)
May 11, 2022 0.0079 0.0085 0.0062 0.0062 1,298,088 -0.00(-24.39%)
May 09, 2022 0.0082 2 -0.00(-3.53%)
May 06, 2022 0.0084 0.0085 0.0073 0.0085 1,803,900 +0.00(+6.25%)
May 05, 2022 0.0080 0.0080 0.0075 0.0080 629,225 -0.00(-3.61%)
May 04, 2022 0.0094 0.0094 0.0082 0.0083 723,569 -0.00(-11.70%)
May 03, 2022 0.0082 0.0095 0.0082 0.0094 48,700 +0.00(+14.63%)
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.