Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 6, 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 29, 2020 0.0263 0.0263 0.0257 0.0257 14,500 +0.00(+8.44%)
May 28, 2020 0.0219 0.0289 0.0219 0.0237 176,300 +0.00(+16.75%)
May 27, 2020 0.0260 0.0260 0.0200 0.0203 36,900 -0.00(-12.50%)
May 26, 2020 0.0262 0.0262 0.0232 0.0232 155,160 +0.00(+0.43%)
May 22, 2020 0.0257 0.0257 0.0231 0.0231 41,200 +0.00(+2.67%)
May 21, 2020 0.0230 0.0284 0.0200 0.0225 191,827 -0.00(-2.17%)
May 20, 2020 0.0290 0.0290 0.0225 0.0230 26,300 +0.00(+2.22%)
May 19, 2020 0.0300 0.0300 0.0221 0.0225 318,587 -0.01(-25.00%)
May 18, 2020 0.0173 0.0300 0.0173 0.0300 499,042 +0.01(+82.93%)
May 15, 2020 0.0160 0.0178 0.0149 0.0164 713,400 +0.00(+5.13%)
May 14, 2020 0.0140 0.0159 0.0140 0.0156 196,073 +0.00(+17.29%)
May 13, 2020 0.0141 0.0141 0.0129 0.0133 237,065 -0.00(-6.99%)
May 12, 2020 0.0159 0.0159 0.0130 0.0143 171,675 +0.00(+2.14%)
May 11, 2020 0.0170 0.0170 0.0131 0.0140 162,308 -0.00(-19.54%)
May 08, 2020 0.0119 0.0175 0.0116 0.0174 702,000 +0.01(+59.63%)
May 07, 2020 0.0120 0.0120 0.0109 0.0109 47,300 -0.00(-9.17%)
May 06, 2020 0.0120 0.0120 0.0104 0.0120 315,599 +0.00(+0.00%)
May 05, 2020 0.0115 0.0120 0.0115 0.0120 68,600 +0.00(+0.00%)
May 04, 2020 0.0101 0.0120 0.0101 0.0120 188,626 -0.00(-6.25%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.