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 31, 2023 0.0010 0.0012 0.0009 0.0011 5,661,814 +0.00(+22.22%)
May 30, 2023 0.0010 0.0010 0.0009 0.0009 1,169,600 +0.00(+0.00%)
May 26, 2023 0.0010 0.0010 0.0009 0.0009 9,997,000 -0.00(-10.00%)
May 25, 2023 0.0010 0.0010 0.0010 0.0010 2,840,791 +0.00(+0.00%)
May 24, 2023 0.0010 0.0010 0.0009 0.0010 4,338,531 +0.00(+0.00%)
May 23, 2023 0.0010 0.0010 0.0009 0.0010 5,105,116 +0.00(+0.00%)
May 22, 2023 0.0010 0.0010 0.0009 0.0010 1,154,291 +0.00(+0.00%)
May 19, 2023 0.0010 0.0010 0.0010 0.0010 2,591,355 +0.00(+0.00%)
May 18, 2023 0.0009 0.0010 0.0009 0.0010 2,778,375 +0.00(+0.00%)
May 17, 2023 0.0010 0.0010 0.0010 0.0010 2,065,210 +0.00(+0.00%)
May 16, 2023 0.0010 0.0010 0.0009 0.0010 7,997,229 +0.00(+11.11%)
May 15, 2023 0.0010 0.0010 0.0009 0.0009 15,197,249 -0.00(-10.00%)
May 12, 2023 0.0009 0.0010 0.0009 0.0010 5,063,248 +0.00(+0.00%)
May 11, 2023 0.0010 0.0010 0.0008 0.0010 11,776,500 +0.00(+0.00%)
May 10, 2023 0.0010 0.0010 0.0005 0.0010 1,319,900 +0.00(+0.00%)
May 09, 2023 0.0010 0.0010 0.0009 0.0010 29,085,776 +0.00(+0.00%)
May 08, 2023 0.0010 0.0010 0.0009 0.0010 9,288,572 +0.00(+0.00%)
May 05, 2023 0.0010 0.0010 0.0009 0.0010 6,566,852 +0.00(+0.00%)
May 04, 2023 0.0010 0.0010 0.0009 0.0010 4,269,000 +0.00(+0.00%)
May 03, 2023 0.0009 0.0011 0.0009 0.0010 9,458,516 +0.00(+0.00%)
May 02, 2023 0.0011 0.0011 0.0009 0.0010 1,895,379 +0.00(+0.00%)
May 01, 2023 0.0010 0.0011 0.0009 0.0010 11,560,480 +0.00(+0.00%)
Apr 28, 2023 0.0011 0.0011 0.0009 0.0010 9,781,092 +0.00(+0.00%)
Apr 27, 2023 0.0011 0.0011 0.0010 0.0010 6,871,273 -0.00(-9.09%)
Apr 26, 2023 0.0012 0.0012 0.0010 0.0011 17,842,996 +0.00(+0.00%)
Apr 25, 2023 0.0011 0.0012 0.0011 0.0011 11,391,101 +0.00(+0.00%)
Apr 24, 2023 0.0012 0.0012 0.0010 0.0011 4,738,242 -0.00(-8.33%)
Apr 21, 2023 0.0011 0.0012 0.0010 0.0012 29,303,714 +0.00(+9.09%)
Apr 20, 2023 0.0011 0.0011 0.0010 0.0011 6,213,317 +0.00(+0.00%)
Apr 19, 2023 0.0011 0.0011 0.0010 0.0011 5,767,587 +0.00(+0.00%)
Apr 18, 2023 0.0012 0.0012 0.0011 0.0011 15,378,423 -0.00(-8.33%)
Apr 17, 2023 0.0011 0.0012 0.0011 0.0012 9,411,292 +0.00(+0.00%)
Apr 14, 2023 0.0011 0.0012 0.0011 0.0012 6,811,216 +0.00(+0.00%)
Apr 13, 2023 0.0011 0.0012 0.0011 0.0012 3,904,160 +0.00(+0.00%)
Apr 12, 2023 0.0012 0.0013 0.0012 0.0012 12,777,097 +0.00(+0.00%)
Apr 11, 2023 0.0012 0.0012 0.0011 0.0012 13,781,556 +0.00(+9.09%)
Apr 10, 2023 0.0012 0.0012 0.0011 0.0011 9,030,098 -0.00(-8.33%)
Apr 06, 2023 0.0012 0.0012 0.0011 0.0012 2,192,426 +0.00(+0.00%)
Apr 05, 2023 0.0012 0.0012 0.0011 0.0012 9,299,685 +0.00(+0.00%)
Apr 04, 2023 0.0011 0.0012 0.0011 0.0012 20,557,444 +0.00(+9.09%)
Apr 03, 2023 0.0012 0.0013 0.0011 0.0011 19,937,586 -0.00(-15.38%)
Mar 31, 2023 0.0013 0.0014 0.0012 0.0013 19,712,500 +0.00(+8.33%)
Mar 30, 2023 0.0012 0.0014 0.0012 0.0012 8,390,981 -0.00(-14.29%)
Mar 29, 2023 0.0014 0.0015 0.0012 0.0014 16,803,576 +0.00(+0.00%)
Mar 28, 2023 0.0011 0.0014 0.0011 0.0014 5,943,722 +0.00(+27.27%)
Mar 27, 2023 0.0012 0.0012 0.0011 0.0011 2,990,102 -0.00(-8.33%)
Mar 24, 2023 0.0012 0.0012 0.0012 0.0012 1,819,241 +0.00(+9.09%)
Mar 23, 2023 0.0012 0.0012 0.0010 0.0011 9,078,900 +0.00(+0.00%)
Mar 22, 2023 0.0011 0.0011 0.0010 0.0011 454,500 +0.00(+0.00%)
Mar 21, 2023 0.0012 0.0012 0.0010 0.0011 6,962,298 -0.00(-8.33%)
Mar 20, 2023 0.0011 0.0012 0.0010 0.0012 1,604,410 +0.00(+0.00%)
Mar 17, 2023 0.0012 0.0012 0.0010 0.0012 3,500,800 +0.00(+0.00%)
Mar 16, 2023 0.0012 0.0012 0.0011 0.0012 3,251,632 +0.00(+9.09%)
Mar 15, 2023 0.0011 0.0012 0.0010 0.0011 2,707,732 +0.00(+0.00%)
Mar 14, 2023 0.0011 0.0012 0.0010 0.0011 899,524 +0.00(+0.00%)
Mar 13, 2023 0.0011 0.0012 0.0011 0.0011 1,963,499 -0.00(-8.33%)
Mar 10, 2023 0.0011 0.0012 0.0011 0.0012 6,272,965 +0.00(+0.00%)
Mar 09, 2023 0.0011 0.0012 0.0011 0.0012 3,215,950 +0.00(+0.00%)
Mar 08, 2023 0.0016 0.0016 0.0012 0.0012 3,668,531 +0.00(+0.00%)
Mar 07, 2023 0.0011 0.0012 0.0010 0.0012 11,626,168 +0.00(+0.00%)
Mar 06, 2023 0.0012 0.0013 0.0011 0.0012 3,203,302 +0.00(+0.00%)
Mar 03, 2023 0.0012 0.0013 0.0011 0.0012 4,458,102 +0.00(+0.00%)
Mar 02, 2023 0.0013 0.0013 0.0011 0.0012 2,266,720 +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.
 
 
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.