Advertisement
Advertisement
U.S. Markets close in 2 hrs 54 mins
Advertisement
Advertisement
Advertisement
Advertisement

SmartMetric, Inc. (SMME)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0112+0.0002 (+1.82%)
As of 12:46PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20220.01060.01350.01060.01120.0112124,200
Jan 14, 20220.01000.01000.01000.01000.0100395,700
Jan 13, 20220.01000.01000.01000.01000.01001,381,900
Jan 12, 20220.01000.01000.01000.01000.0100835,600
Jan 11, 20220.01000.01000.01000.01000.0100277,700
Jan 10, 20220.01000.01000.01000.01000.0100509,300
Jan 07, 20220.02000.02000.01000.01000.0100650,700
Jan 06, 20220.01000.01000.01000.01000.0100422,200
Jan 05, 20220.01000.01000.01000.01000.0100348,000
Jan 04, 20220.01000.02000.01000.01000.01001,267,900
Jan 03, 20220.01000.02000.01000.01000.0100493,600
Dec 31, 20210.01000.01000.01000.01000.0100532,600
Dec 30, 20210.01000.01000.01000.01000.010047,500
Dec 29, 20210.01000.01000.01000.01000.0100320,300
Dec 28, 20210.01000.01000.01000.01000.0100629,500
Dec 27, 20210.01000.01000.01000.01000.0100379,000
Dec 23, 20210.01000.01000.01000.01000.0100686,800
Dec 22, 20210.01000.01000.01000.01000.0100264,500
Dec 21, 20210.01000.01000.01000.01000.01001,309,800
Dec 20, 20210.01000.01000.01000.01000.0100883,700
Dec 17, 20210.01000.01000.01000.01000.01001,841,500
Dec 16, 20210.01000.01000.01000.01000.0100602,300
Dec 15, 20210.01000.01000.01000.01000.0100767,100
Dec 14, 20210.01000.01000.01000.01000.010018,600
Dec 13, 20210.01000.01000.01000.01000.010095,300
Dec 10, 20210.01000.01000.01000.01000.01001,042,300
Dec 09, 20210.01000.01000.01000.01000.010026,700
Dec 08, 20210.01000.01000.01000.01000.01004,152,200
Dec 07, 20210.01000.01000.01000.01000.010036,000
Dec 06, 20210.01000.01000.01000.01000.01002,958,900
Dec 03, 20210.01000.01000.01000.01000.01004,642,400
Dec 02, 20210.01000.01000.01000.01000.0100900
Dec 01, 20210.01000.01000.01000.01000.01002,791,300
Nov 30, 20210.01000.01000.01000.01000.0100128,500
Nov 29, 20210.01000.01000.01000.01000.01001,874,400
Nov 26, 20210.01000.01000.01000.01000.010018,700
Nov 24, 20210.01000.01000.01000.01000.0100193,400
Nov 23, 20210.01000.01000.01000.01000.0100455,000
Nov 22, 20210.01000.01000.01000.01000.010071,700
Nov 19, 20210.01000.01000.01000.01000.0100143,200
Nov 18, 20210.01000.01000.01000.01000.010070,500
Nov 17, 20210.01000.01000.01000.01000.01001,357,100
Nov 16, 20210.01000.01000.01000.01000.0100417,400
Nov 15, 20210.01000.01000.01000.01000.0100215,100
Nov 12, 20210.01000.01000.01000.01000.010063,500
Nov 11, 20210.01000.02000.01000.01000.01002,344,700
Nov 10, 20210.01000.01000.01000.01000.0100629,500
Nov 09, 20210.01000.01000.01000.01000.010095,500
Nov 08, 20210.01000.01000.01000.01000.01001,454,000
Nov 05, 20210.01000.01000.01000.01000.0100698,100
Nov 04, 20210.01000.01000.01000.01000.01001,316,800
Nov 03, 20210.01000.01000.01000.01000.0100630,500
Nov 02, 20210.01000.01000.01000.01000.01003,289,200
Nov 01, 20210.01000.01000.01000.01000.0100943,500
Oct 29, 20210.01000.01000.01000.01000.0100798,600
Oct 28, 20210.01000.01000.01000.01000.01001,707,600
Oct 27, 20210.01000.01000.01000.01000.01002,904,500
Oct 26, 20210.01000.01000.01000.01000.01001,549,600
Oct 25, 20210.01000.01000.01000.01000.01001,076,300
Oct 22, 20210.01000.01000.01000.01000.01001,846,100
Oct 21, 20210.01000.01000.01000.01000.0100821,900
Oct 20, 20210.01000.01000.01000.01000.01005,245,300
Oct 19, 20210.02000.02000.01000.01000.01001,573,900
Oct 18, 20210.02000.02000.01000.01000.0100394,500
Oct 15, 20210.02000.02000.01000.02000.02001,477,100
Oct 14, 20210.02000.02000.02000.02000.02003,205,600
Oct 13, 20210.02000.02000.02000.02000.02001,163,800
Oct 12, 20210.02000.02000.02000.02000.0200636,600
Oct 11, 20210.02000.02000.02000.02000.0200561,800
Oct 08, 20210.02000.02000.02000.02000.0200421,500
Oct 07, 20210.02000.02000.02000.02000.0200318,700
Oct 06, 20210.02000.02000.02000.02000.0200885,100
Oct 05, 20210.02000.02000.02000.02000.0200431,300
Oct 04, 20210.02000.02000.02000.02000.0200128,400
Oct 01, 20210.02000.02000.02000.02000.0200970,400
Sep 30, 20210.02000.02000.01000.01000.01002,404,200
Sep 29, 20210.01000.02000.01000.02000.02001,397,700
Sep 28, 20210.01000.01000.01000.01000.01001,936,000
Sep 27, 20210.01000.01000.01000.01000.01005,915,400
Sep 24, 20210.01000.01000.01000.01000.01004,485,100
Sep 23, 20210.01000.01000.01000.01000.01001,392,700
Sep 22, 20210.01000.01000.01000.01000.01003,566,600
Sep 21, 20210.01000.01000.01000.01000.01001,365,800
Sep 20, 20210.01000.01000.01000.01000.0100387,900
Sep 17, 20210.01000.01000.01000.01000.0100135,300
Sep 16, 20210.01000.01000.01000.01000.0100165,900
Sep 15, 20210.01000.01000.01000.01000.0100148,200
Sep 14, 20210.01000.01000.01000.01000.0100790,100
Sep 13, 20210.01000.01000.01000.01000.0100758,600
Sep 10, 20210.01000.01000.01000.01000.0100250,400
Sep 09, 20210.01000.01000.01000.01000.01001,430,900
Sep 08, 20210.01000.01000.01000.01000.01002,234,800
Sep 07, 20210.01000.01000.01000.01000.0100292,100
Sep 03, 20210.01000.01000.01000.01000.010074,000
Sep 02, 20210.01000.01000.01000.01000.0100270,200
Sep 01, 20210.01000.01000.01000.01000.010059,600
Aug 31, 20210.01000.01000.01000.01000.01002,144,800
Aug 30, 20210.01000.01000.01000.01000.010071,100
Aug 27, 20210.01000.01000.01000.01000.01002,434,600
Aug 26, 20210.01000.01000.01000.01000.0100147,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement