Smartmetric Inc (OP: SMME )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 10:23 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 0.0004 0.0006 0.0004 0.0005 26,011,038 +0.00(+0.00%)
Feb 20, 2024 0.0006 0.0006 0.0004 0.0005 8,193,144 -0.00(-16.67%)
Feb 16, 2024 0.0005 0.0006 0.0005 0.0006 7,380,011 +0.00(+20.00%)
Feb 15, 2024 0.0005 0.0005 0.0005 0.0005 4,900,000 +0.00(+0.00%)
Feb 14, 2024 0.0005 0.0005 0.0004 0.0005 1,004,495 +0.00(+0.00%)
Feb 13, 2024 0.0005 0.0005 0.0004 0.0005 1,517,810 +0.00(+0.00%)
Feb 12, 2024 0.0006 0.0006 0.0004 0.0005 15,073,185 +0.00(+0.00%)
Feb 09, 2024 0.0005 0.0006 0.0005 0.0005 43,431,648 +0.00(+0.00%)
Feb 08, 2024 0.0005 0.0005 0.0004 0.0005 28,291,656 +0.00(+0.00%)
Feb 07, 2024 0.0004 0.0005 0.0003 0.0005 10,717,200 +0.00(+25.00%)
Feb 06, 2024 0.0004 0.0005 0.0004 0.0004 3,643,850 +0.00(+0.00%)
Feb 05, 2024 0.0004 0.0005 0.0004 0.0004 4,149,477 +0.00(+0.00%)
Feb 02, 2024 0.0004 0.0005 0.0004 0.0004 21,635,104 -0.00(-20.00%)
Feb 01, 2024 0.0004 0.0005 0.0004 0.0005 8,792,899 +0.00(+25.00%)
Jan 31, 2024 0.0004 0.0005 0.0004 0.0004 6,517,151 +0.00(+0.00%)
Jan 30, 2024 0.0004 0.0004 0.0003 0.0004 5,932,723 +0.00(+0.00%)
Jan 29, 2024 0.0004 0.0004 0.0004 0.0004 2,715,775 +0.00(+0.00%)
Jan 26, 2024 0.0005 0.0005 0.0004 0.0004 13,149,535 -0.00(-20.00%)
Jan 25, 2024 0.0004 0.0005 0.0004 0.0005 6,196,300 +0.00(+25.00%)
Jan 24, 2024 0.0004 0.0005 0.0004 0.0004 6,040,054 +0.00(+0.00%)
Jan 23, 2024 0.0004 0.0004 0.0004 0.0004 1,600,028 +0.00(+0.00%)
Jan 22, 2024 0.0004 0.0005 0.0003 0.0004 3,705,037 +0.00(+0.00%)
Jan 19, 2024 0.0004 0.0004 0.0003 0.0004 3,905,527 +0.00(+0.00%)
Jan 18, 2024 0.0004 0.0005 0.0004 0.0004 4,535,129 +0.00(+0.00%)
Jan 17, 2024 0.0004 0.0005 0.0004 0.0004 10,454,900 +0.00(+0.00%)
Jan 16, 2024 0.0004 0.0005 0.0004 0.0004 7,530,566 +0.00(+0.00%)
Jan 12, 2024 0.0005 0.0005 0.0003 0.0004 38,933,648 -0.00(-20.00%)
Jan 11, 2024 0.0004 0.0005 0.0004 0.0005 48,260,148 +0.00(+66.67%)
Jan 10, 2024 0.0005 0.0005 0.0003 0.0003 1,390,368 -0.00(-25.00%)
Jan 09, 2024 0.0004 0.0004 0.0004 0.0004 4,620,000 -0.00(-20.00%)
Jan 08, 2024 0.0004 0.0005 0.0004 0.0005 2,661,000 +0.00(+25.00%)
Jan 05, 2024 0.0004 0.0005 0.0004 0.0004 8,685,984 +0.00(+0.00%)
Jan 04, 2024 0.0004 0.0004 0.0004 0.0004 7,555,000 +0.00(+0.00%)
Jan 03, 2024 0.0004 0.0004 0.0004 0.0004 1,923,247 +0.00(+0.00%)
Jan 02, 2024 0.0005 0.0005 0.0004 0.0004 3,246,886 +0.00(+0.00%)
Dec 29, 2023 0.0005 0.0005 0.0003 0.0004 7,405,825 -0.00(-20.00%)
Dec 28, 2023 0.0004 0.0005 0.0003 0.0005 4,597,032 +0.00(+25.00%)
Dec 27, 2023 0.0004 0.0005 0.0003 0.0004 44,886,356 -0.00(-20.00%)
Dec 26, 2023 0.0004 0.0005 0.0004 0.0005 2,604,000 +0.00(+25.00%)
Dec 22, 2023 0.0005 0.0005 0.0004 0.0004 6,168,264 +0.00(+0.00%)
Dec 21, 2023 0.0005 0.0005 0.0004 0.0004 5,091,003 +0.00(+0.00%)
Dec 20, 2023 0.0005 0.0005 0.0004 0.0004 4,530,000 -0.00(-20.00%)
Dec 19, 2023 0.0005 0.0005 0.0004 0.0005 1,444,000 +0.00(+0.00%)
Dec 18, 2023 0.0005 0.0005 0.0004 0.0005 13,248,453 +0.00(+0.00%)
Dec 15, 2023 0.0005 0.0005 0.0004 0.0005 15,416,879 +0.00(+25.00%)
Dec 14, 2023 0.0005 0.0005 0.0004 0.0004 4,258,140 -0.00(-20.00%)
Dec 13, 2023 0.0004 0.0005 0.0004 0.0005 8,530,621 +0.00(+0.00%)
Dec 12, 2023 0.0005 0.0005 0.0004 0.0005 6,202,760 +0.00(+0.00%)
Dec 11, 2023 0.0005 0.0005 0.0004 0.0005 7,806,070 +0.00(+0.00%)
Dec 08, 2023 0.0005 0.0005 0.0004 0.0005 27,199,422 +0.00(+0.00%)
Dec 07, 2023 0.0005 0.0006 0.0004 0.0005 45,276,924 +0.00(+0.00%)
Dec 06, 2023 0.0005 0.0006 0.0004 0.0005 51,476,748 +0.00(+0.00%)
Dec 05, 2023 0.0005 0.0005 0.0005 0.0005 740,000 +0.00(+0.00%)
Dec 04, 2023 0.0005 0.0005 0.0005 0.0005 1,172,222 +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.