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
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
SMME Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.03 | 0.035 | 0.027 | 0.0312919 | 23,393 | 0.0048 | 16.0% |
| 1 Month | 0.035 | 0.045 | 0.027 | 0.0327717 | 20,325 | -0.0002 | -0.57% |
| 3 Months | 0.031 | 0.045 | 0.0211 | 0.0345718 | 29,697 | 0.0038 | 12.26% |
| 6 Months | 0.065 | 0.09 | 0.0211 | 0.0399893 | 111,953 | -0.0302 | -46.46% |
| 1 Year | 0.0552 | 0.149 | 0.0201 | 0.0520226 | 85,978 | -0.0204 | -36.96% |
| 3 Years | 0.099 | 0.149 | 0.02 | 0.0598895 | 71,120 | -0.0642 | -64.85% |
| 5 Years | 0.0506 | 0.175 | 0.009 | 0.0663559 | 72,673 | -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 |
