Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SmartMetric Inc (PK) | SMME | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0001 | -25.00% | 0.0003 | 16:02:28 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.0003 | 0.00025 | 0.0004 | 0.0003 | 0.0004 |
SMME Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.0003 | 0.0004 | 0.0002 | 0.0003814 | 10,141,763 | 0.00 | 0.00% |
| 1 Month | 0.0004 | 0.0005 | 0.0002 | 0.0003584 | 14,196,442 | -0.0001 | -25.00% |
| 3 Months | 0.0004 | 0.0006 | 0.0002 | 0.0004151 | 9,734,572 | -0.0001 | -25.00% |
| 6 Months | 0.0007 | 0.001 | 0.0002 | 0.0004875 | 11,785,680 | -0.0004 | -57.14% |
| 1 Year | 0.0012 | 0.0015 | 0.0002 | 0.0006977 | 9,781,936 | -0.0009 | -75.00% |
| 3 Years | 0.026 | 0.046 | 0.0002 | 0.0020241 | 8,351,457 | -0.0257 | -98.85% |
| 5 Years | 0.0675 | 0.09 | 0.0002 | 0.0025388 | 5,188,606 | -0.0672 | -99.56% |
SMME 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.0003 | -0.0001 | -25.00% | 0.0003 | 0.0004 | 0.00025 | 27,892,339 |
| Apr 19 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0003 | 2,550,474 |
| Apr 18 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.00034 | 1,291,462 |
| Apr 17 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0003 | 6,230,624 |
| Apr 16 2024 | 0.0004 | 0.0001 | 33.38% | 0.0003 | 0.0004 | 0.0002 | 31,216,276 |
| Apr 15 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.00025 | 9,419,981 |
| Apr 12 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0002 | 2,709,221 |
| Apr 11 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0004 | 0.0002 | 37,940,000 |
| Apr 10 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.00025 | 5,837,183 |
| Apr 09 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0002 | 16,702,012 |
| Apr 08 2024 | 0.0003 | -0.0001 | -25.00% | 0.0004 | 0.0004 | 0.0002 | 58,068,716 |
| Apr 05 2024 | 0.0004 | 0.00 | 0.00% | 0.0003 | 0.0004 | 0.0003 | 55,277,500 |
| Apr 04 2024 | 0.0004 | -0.0001 | -20.00% | 0.0004 | 0.0004 | 0.00035 | 4,729,352 |
| Apr 03 2024 | 0.0005 | 0.0001 | 25.00% | 0.00045 | 0.0005 | 0.00045 | 301,220 |
| Apr 02 2024 | 0.0004 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 754,965 |
| Apr 01 2024 | 0.0004 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 1,693,475 |
| Mar 28 2024 | 0.0004 | -0.00005 | -11.11% | 0.0005 | 0.0005 | 0.0004 | 7,398,000 |
| Mar 27 2024 | 0.00045 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 5,731,631 |
| Mar 26 2024 | 0.00045 | -0.00005 | -10.00% | 0.0005 | 0.0005 | 0.0004 | 12,979,800 |
| Mar 25 2024 | 0.0005 | 0.0001 | 25.00% | 0.0004 | 0.0005 | 0.0004 | 8,900,500 |
