Smartmetric, Inc. (QB) Historical Data - SMME

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Smartmetric, Inc. (QB) SMME OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.0348 0.0348 0.0348 0.0348 0.0348 16:29:46
more quote information »

SMME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.030.0350.0270.031291923,3930.004816.0%
1 Month0.0350.0450.0270.032771720,325-0.0002-0.57%
3 Months0.0310.0450.02110.034571829,6970.003812.26%
6 Months0.0650.090.02110.0399893111,953-0.0302-46.46%
1 Year0.05520.1490.02010.052022685,978-0.0204-36.96%
3 Years0.0990.1490.020.059889571,120-0.0642-64.85%
5 Years0.05060.1750.0090.066355972,673-0.0158-31.23%

SMME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 0.0348 0.0048 16.0% 0.027 0.0348 0.027 26,440
Dec 09 2019 0.03 0.00 0.0% 0.03 0.03 0.027 56,000
Dec 06 2019 0.03 0.00 0.0% 0.0285 0.03 0.0285 700
Dec 05 2019 0.03 -0.005 -14.29% 0.03 0.03 0.0271 28,985
Dec 04 2019 0.035 0.0025 7.69% 0.03 0.035 0.03 4,839
Dec 03 2019 0.0325 0.00 0.0% 0.0325 0.0325 0.0325 0
Dec 02 2019 0.0325 0.0025 8.33% 0.0325 0.0325 0.0325 100
Nov 29 2019 0.03 0.00 0.0% 0.03 0.03115 0.03 22,717
Nov 27 2019 0.03 -0.005 -14.29% 0.03 0.035 0.0273 52,188
Nov 26 2019 0.035 0.00 0.0% 0.035 0.035 0.0273 3,400
Nov 25 2019 0.035 0.00 0.0% 0.045 0.045 0.0273 2,528
Nov 22 2019 0.035 0.00 0.0% 0.035 0.035 0.035 11,000
Nov 21 2019 0.035 0.00 0.0% 0.0311 0.035 0.0311 200
Nov 20 2019 0.035 0.0001 0.29% 0.0349 0.035 0.031 20,400
Nov 19 2019 0.0349 0.0009 2.65% 0.035 0.035 0.0272 46,002
Nov 18 2019 0.034 -0.001 -2.86% 0.035 0.035 0.034 2,156
Nov 15 2019 0.035 0.00 0.0% 0.0315 0.035 0.027 64,800
Nov 14 2019 0.035 0.00 0.0% 0.034 0.035 0.034 23,100
Nov 13 2019 0.035 -0.0049 -12.28% 0.035 0.035 0.035 300
Nov 12 2019 0.0399 0.00 0.0% 0.0399 0.0399 0.0399 0
Nov 11 2019 0.0399 0.00935 30.61% 0.0407 0.0407 0.0375 10,100
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.