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: 3:31 PM EDT, May 16, 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, 2018 0.0650 0.0650 0.0640 0.0640 253,869 +0.00(+6.49%)
May 29, 2018 0.0601 0.0601 0.0601 0 +0.00(+0.00%)
May 25, 2018 0.0601 0.0601 0.0601 0 -0.00(-5.21%)
May 24, 2018 0.0635 0.0635 0.0634 0.0634 9,300 +0.00(+0.38%)
May 22, 2018 0.0632 0.0632 0.0632 0 +0.00(+5.09%)
May 18, 2018 0.0601 0.0601 0.0601 0 -0.00(-5.35%)
May 17, 2018 0.0635 0.0635 0.0635 0.0635 25,196 +0.00(+0.00%)
May 15, 2018 0.0635 0.0635 0.0635 0 +0.00(+5.48%)
May 14, 2018 0.0600 0.0602 0.0600 0.0602 10,000 +0.00(+0.33%)
May 11, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-0.58%)
May 10, 2018 0.0604 0.0604 0.0604 0.0604 4,700 +0.00(+0.58%)
May 09, 2018 0.0650 0.0675 0.0600 0.0600 199,454 -0.00(-0.17%)
May 08, 2018 0.0601 0.0601 0.0600 0.0601 64,600 -0.00(-6.09%)
May 07, 2018 0.0650 0.0650 0.0640 0.0640 84,590 +0.00(+1.59%)
May 04, 2018 0.0550 0.0630 0.0550 0.0630 4,150 +0.00(+5.00%)
May 03, 2018 0.0599 0.0630 0.0599 0.0600 101,250 +0.00(+8.89%)
May 02, 2018 0.0551 0.0551 0.0551 0.0551 16,577 -0.01(-13.91%)
May 01, 2018 0.0600 0.0640 0.0600 0.0640 45,333 +0.00(+1.43%)
Apr 30, 2018 0.0550 0.0631 0.0550 0.0631 43,488 +0.01(+14.73%)
Apr 27, 2018 0.0550 0.0550 0.0550 0.0550 13,620 +0.00(+0.00%)
Apr 26, 2018 0.0543 0.0550 0.0543 0.0550 11,400 +0.00(+10.00%)
Apr 25, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Apr 24, 2018 0.0500 0.0500 0.0500 0.0500 800 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2018 0.0501 0.0501 0.0500 0.0500 20,949 -0.00(-6.45%)
Apr 12, 2018 0.0534 0.0534 0.0534 0 +0.00(+9.53%)
Apr 11, 2018 0.0492 0.0580 0.0482 0.0488 81,000 +0.00(+8.20%)
Apr 10, 2018 0.0580 0.0580 0.0450 0.0451 108,297 -0.01(-22.24%)
Apr 09, 2018 0.0600 0.0600 0.0580 0.0580 16,850 -0.00(-3.33%)
Apr 06, 2018 0.0517 0.0600 0.0517 0.0600 29,080 -0.00(-6.25%)
Apr 05, 2018 0.0410 0.0640 0.0410 0.0640 48,128 +0.00(+0.00%)
Apr 04, 2018 0.0640 0.0640 0.0601 0.0640 48,550 +0.00(+0.00%)
Apr 03, 2018 0.0595 0.0640 0.0595 0.0640 19,100 +0.00(+6.67%)
Apr 02, 2018 0.0639 0.0639 0.0600 0.0600 61,075 +0.00(+0.00%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 28, 2018 0.0613 0.0613 0.0600 0.0600 10,000 -0.00(-6.10%)
Mar 27, 2018 0.0600 0.0639 0.0600 0.0639 7,404 +0.00(+1.43%)
Mar 26, 2018 0.0630 0.0630 0.0630 0.0630 20,500 +0.00(+4.83%)
Mar 22, 2018 0.0601 0.0601 0.0601 0 +0.00(+0.17%)
Mar 21, 2018 0.0600 0.0600 0.0600 0.0600 330,000 -0.01(-11.76%)
Mar 20, 2018 0.0680 0.0680 0.0680 0.0680 5,000 +0.00(+1.49%)
Mar 19, 2018 0.0740 0.0740 0.0670 0.0670 19,000 +0.00(+0.00%)
Mar 16, 2018 0.0575 0.0670 0.0575 0.0670 6,005 +0.00(+3.08%)
Mar 15, 2018 0.0630 0.0650 0.0630 0.0650 33,225 +0.00(+0.00%)
Mar 14, 2018 0.0600 0.0650 0.0599 0.0650 21,861 +0.00(+5.66%)
Mar 13, 2018 0.0649 0.0650 0.0615 0.0615 17,622 -0.00(-5.35%)
Mar 12, 2018 0.0640 0.0650 0.0591 0.0650 78,980 +0.00(+4.84%)
Mar 09, 2018 0.0649 0.0649 0.0620 0.0620 1,750 +0.00(+4.73%)
Mar 08, 2018 0.0670 0.0670 0.0586 0.0592 46,368 -0.01(-11.64%)
Mar 07, 2018 0.0650 0.0670 0.0650 0.0670 5,444 +0.00(+3.08%)
Mar 06, 2018 0.0670 0.0670 0.0600 0.0650 18,200 -0.00(-2.99%)
Mar 05, 2018 0.0670 0.0670 0.0670 0.0670 20,540 +0.01(+11.67%)
Mar 02, 2018 0.0670 0.0670 0.0600 0.0600 7,609 -0.01(-10.45%)
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.