SMME - SmartMetric, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.03000.04000.03000.04000.040064,800
Nov 14, 20190.03000.04000.03000.04000.040023,100
Nov 13, 20190.04000.04000.04000.04000.0400300
Nov 12, 20190.04000.04000.04000.04000.0400-
Nov 11, 20190.04000.04000.04000.04000.040010,100
Nov 08, 20190.04000.04000.03000.03000.03006,900
Nov 07, 20190.04000.04000.03000.03000.0300700
Nov 06, 20190.04000.04000.03000.03000.03004,800
Nov 05, 20190.03000.04000.03000.04000.040011,000
Nov 04, 20190.04000.04000.03000.03000.030010,300
Nov 01, 20190.04000.05000.02000.04000.0400240,400
Oct 31, 20190.04000.04000.04000.04000.04007,800
Oct 30, 20190.04000.04000.04000.04000.040070,000
Oct 29, 20190.04000.04000.04000.04000.040017,300
Oct 28, 20190.04000.04000.03000.04000.04009,600
Oct 25, 20190.03000.03000.03000.03000.030042,400
Oct 24, 20190.03000.03000.03000.03000.0300-
Oct 23, 20190.02000.03000.02000.03000.0300174,200
Oct 22, 20190.04000.04000.03000.03000.03002,900
Oct 21, 20190.03000.04000.03000.04000.0400113,300
Oct 18, 20190.03000.03000.03000.03000.030010,400
Oct 17, 20190.03000.03000.03000.03000.030048,700
Oct 16, 20190.04000.04000.03000.03000.03007,500
Oct 15, 20190.03000.04000.03000.04000.040037,800
Oct 14, 20190.04000.04000.04000.04000.0400200
Oct 11, 20190.04000.04000.04000.04000.0400200
Oct 10, 20190.03000.04000.03000.03000.0300103,500
Oct 09, 20190.04000.04000.03000.04000.040033,100
Oct 08, 20190.04000.04000.04000.04000.0400-
Oct 07, 20190.03000.04000.03000.04000.04008,400
Oct 04, 20190.04000.04000.04000.04000.04002,000
Oct 03, 20190.03000.04000.03000.03000.03007,100
Oct 02, 20190.03000.04000.03000.03000.03006,300
Oct 01, 20190.03000.04000.03000.04000.040012,500
Sep 30, 20190.04000.04000.04000.04000.04001,000
Sep 27, 20190.04000.04000.04000.04000.04006,500
Sep 26, 20190.03000.04000.03000.04000.04002,000
Sep 25, 20190.04000.04000.04000.04000.0400500
Sep 24, 20190.04000.04000.04000.04000.0400-
Sep 23, 20190.04000.04000.04000.04000.040075,300
Sep 20, 20190.03000.04000.03000.04000.040082,100
Sep 19, 20190.03000.03000.03000.03000.030012,300
Sep 18, 20190.03000.04000.03000.04000.040059,000
Sep 17, 20190.03000.03000.03000.03000.030032,300
Sep 16, 20190.04000.04000.04000.04000.040068,000
Sep 13, 20190.04000.04000.04000.04000.04002,500
Sep 12, 20190.04000.04000.04000.04000.040051,700
Sep 11, 20190.04000.05000.04000.04000.0400132,000
Sep 10, 20190.03000.03000.03000.03000.0300142,000
Sep 09, 20190.03000.04000.03000.03000.03001,500
Sep 06, 20190.03000.04000.03000.04000.04002,100
Sep 05, 20190.02000.04000.02000.04000.04001,700
Sep 04, 20190.02000.04000.02000.03000.03007,900
Sep 03, 20190.03000.03000.03000.03000.03002,500
Aug 30, 20190.04000.04000.04000.04000.040025,000
Aug 29, 20190.03000.03000.03000.03000.030015,600
Aug 28, 20190.03000.03000.03000.03000.03001,400
Aug 27, 20190.03000.04000.03000.04000.040025,800
Aug 26, 20190.04000.04000.04000.04000.040016,600
Aug 23, 20190.05000.05000.02000.03000.030050,700
Aug 22, 20190.04000.04000.04000.04000.040016,200
Aug 21, 20190.05000.05000.03000.03000.030023,300
Aug 20, 20190.04000.04000.03000.03000.030059,100
Aug 19, 20190.04000.04000.03000.04000.0400149,600
Aug 16, 20190.03000.03000.03000.03000.0300-
Aug 15, 20190.03000.05000.03000.03000.03001,555,900
Aug 14, 20190.04000.04000.03000.03000.030050,000
Aug 13, 20190.03000.03000.03000.03000.0300291,500
Aug 12, 20190.03000.04000.03000.03000.0300614,000
Aug 09, 20190.03000.03000.03000.03000.0300288,600
Aug 08, 20190.03000.03000.03000.03000.0300420,400
Aug 07, 20190.03000.04000.03000.03000.0300921,700
Aug 06, 20190.03000.03000.03000.03000.0300234,500
Aug 05, 20190.03000.03000.03000.03000.0300322,900
Aug 02, 20190.04000.04000.03000.03000.0300336,600
Aug 01, 20190.03000.03000.03000.03000.0300129,400
Jul 31, 20190.04000.04000.04000.04000.040053,700
Jul 30, 20190.04000.04000.03000.03000.0300207,100
Jul 29, 20190.04000.04000.03000.03000.030018,300
Jul 26, 20190.04000.04000.04000.04000.0400137,300
Jul 25, 20190.05000.05000.04000.04000.04001,475,000
Jul 24, 20190.04000.06000.03000.06000.0600487,900
Jul 23, 20190.04000.04000.03000.03000.030072,500
Jul 22, 20190.03000.04000.03000.04000.040010,400
Jul 19, 20190.04000.04000.03000.04000.0400283,900
Jul 18, 20190.04000.04000.04000.04000.0400194,300
Jul 17, 20190.05000.05000.03000.04000.0400364,400
Jul 16, 20190.04000.05000.04000.05000.050094,200
Jul 15, 20190.04000.06000.04000.05000.05007,100
Jul 12, 20190.05000.06000.05000.06000.0600115,300
Jul 11, 20190.06000.06000.03000.05000.0500441,300
Jul 10, 20190.06000.06000.06000.06000.0600500
Jul 09, 20190.06000.06000.06000.06000.060021,500
Jul 08, 20190.06000.06000.06000.06000.0600100
Jul 05, 20190.05000.06000.04000.06000.060039,900
Jul 03, 20190.06000.06000.06000.06000.0600-
Jul 02, 20190.06000.06000.05000.06000.06001,000
Jul 01, 20190.04000.06000.04000.06000.0600215,700
Jun 28, 20190.06000.06000.05000.06000.060044,000
Jun 27, 20190.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...