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: 3:55 PM EDT, May 17, 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%)
May 01, 2020 0.0119 0.0140 0.0100 0.0128 629,600 -0.00(-8.57%)
Apr 30, 2020 0.0150 0.0150 0.0118 0.0140 296,684 -0.00(-12.50%)
Apr 29, 2020 0.0185 0.0185 0.0128 0.0160 250,380 +0.00(+6.67%)
Apr 28, 2020 0.0130 0.0170 0.0112 0.0150 1,207,030 +0.00(+0.00%)
Apr 27, 2020 0.0170 0.0240 0.0130 0.0150 910,140 -0.01(-37.24%)
Apr 24, 2020 0.0102 0.0239 0.0100 0.0239 2,426,700 +0.01(+146.39%)
Apr 23, 2020 0.0092 0.0110 0.0092 0.0097 222,019 -0.00(-2.02%)
Apr 22, 2020 0.0095 0.0110 0.0092 0.0099 790,400 +0.00(+7.61%)
Apr 21, 2020 0.0100 0.0100 0.0092 0.0092 167,800 -0.00(-7.07%)
Apr 20, 2020 0.0110 0.0110 0.0093 0.0099 764,170 -0.00(-10.00%)
Apr 17, 2020 0.0110 0.0110 0.0103 0.0110 427,800 +0.00(+0.00%)
Apr 16, 2020 0.0120 0.0120 0.0104 0.0110 516,666 +0.00(+7.84%)
Apr 15, 2020 0.0110 0.0110 0.0102 0.0102 27,610 -0.00(-15.00%)
Apr 14, 2020 0.0120 0.0120 0.0120 0.0120 21,010 -0.00(-4.00%)
Apr 13, 2020 0.0127 0.0127 0.0121 0.0125 93,800 +0.00(+0.00%)
Apr 09, 2020 0.0108 0.0125 0.0105 0.0125 130,700 +0.00(+8.70%)
Apr 08, 2020 0.0110 0.0134 0.0110 0.0115 131,350 -0.00(-11.54%)
Apr 07, 2020 0.0116 0.0134 0.0100 0.0130 968,476 +0.00(+8.33%)
Apr 06, 2020 0.0124 0.0124 0.0091 0.0120 28,640 +0.00(+14.29%)
Apr 03, 2020 0.0104 0.0107 0.0104 0.0105 34,100 -0.00(-1.87%)
Apr 02, 2020 0.0127 0.0127 0.0099 0.0107 10,500 -0.00(-2.73%)
Apr 01, 2020 0.0113 0.0120 0.0108 0.0110 455,670 -0.00(-6.78%)
Mar 31, 2020 0.0120 0.0120 0.0118 0.0118 6,340 -0.00(-1.67%)
Mar 30, 2020 0.0130 0.0130 0.0113 0.0120 535,200 +0.00(+20.00%)
Mar 27, 2020 0.0133 0.0133 0.0092 0.0100 280,800 -0.00(-20.00%)
Mar 26, 2020 0.0118 0.0125 0.0090 0.0125 881,039 +0.00(+2.46%)
Mar 25, 2020 0.0143 0.0143 0.0114 0.0122 6,500 -0.00(-9.63%)
Mar 24, 2020 0.0156 0.0156 0.0110 0.0135 213,600 +0.00(+22.73%)
Mar 23, 2020 0.0140 0.0154 0.0110 0.0110 294,200 -0.01(-33.33%)
Mar 20, 2020 0.0185 0.0190 0.0165 0.0165 136,500 -0.00(-13.16%)
Mar 19, 2020 0.0190 0.0190 0.0150 0.0190 295,167 +0.00(+0.00%)
Mar 18, 2020 0.0189 0.0190 0.0160 0.0190 118,000 +0.00(+0.00%)
Mar 17, 2020 0.0183 0.0190 0.0170 0.0190 160,200 +0.00(+3.83%)
Mar 16, 2020 0.0183 0.0183 0.0174 0.0183 161,278 +0.00(+4.57%)
Mar 13, 2020 0.0150 0.0199 0.0131 0.0175 2,774,200 +0.00(+6.06%)
Mar 12, 2020 0.0166 0.0185 0.0145 0.0165 416,195 -0.00(-5.71%)
Mar 11, 2020 0.0212 0.0212 0.0173 0.0175 184,250 -0.00(-7.89%)
Mar 10, 2020 0.0150 0.0190 0.0150 0.0190 764,170 +0.00(+13.10%)
Mar 09, 2020 0.0160 0.0168 0.0139 0.0168 121,376 -0.00(-1.18%)
Mar 06, 2020 0.0185 0.0200 0.0150 0.0170 334,200 +0.00(+8.97%)
Mar 05, 2020 0.0169 0.0230 0.0156 0.0156 426,609 -0.00(-5.45%)
Mar 04, 2020 0.0180 0.0199 0.0165 0.0165 1,031,125 -0.00(-12.70%)
Mar 03, 2020 0.0219 0.0219 0.0179 0.0189 6,100 -0.00(-4.55%)
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.