ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,272.00
      1.73%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.145
      -0.01%
      Bitcoin
      63,885.43
      -0.93%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. SmartMetric Inc (PK) (SMME)

      7. SmartMetric Inc (PK) (SMME) Historical

      SMME SmartMetric Inc (PK)

      0.0003
      0.00 (0.00%)
      Last Updated: 12:53:30
      Delayed by 15 minutes

      SMME Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.0003 0.0001 50.00% 0.00029 0.0003 0.0002 2,684,950
      Apr 24 2024 0.0002 0.00 0.00% 0.0003 0.0003 0.0002 4,348,800
      Apr 23 2024 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 10,507,546
      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
      Mar 22 2024 0.0004 -0.0001 -20.00% 0.0005 0.0005 0.0004 12,650,200
      Mar 21 2024 0.0005 0.0001 25.00% 0.0004 0.0005 0.0004 2,110,000
      Mar 20 2024 0.0004 -0.00005 -11.11% 0.0004 0.0004 0.0004 25,000
      Mar 19 2024 0.00045 -0.00005 -10.00% 0.00045 0.0005 0.0004 1,196,700
      Mar 18 2024 0.0005 0.0001 25.00% 0.0005 0.0005 0.0004 450,000
      Mar 15 2024 0.0004 -0.0001 -20.00% 0.0005 0.0005 0.0004 1,286,365
      Mar 14 2024 0.0005 0.00005 11.11% 0.0004 0.0005 0.0004 813,460
      Mar 13 2024 0.00045 -0.00005 -10.00% 0.0004 0.0005 0.0004 7,118,238
      Mar 12 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 2,824,508
      Mar 11 2024 0.0005 0.0001 25.00% 0.0005 0.0005 0.00047 1,214,492
      Mar 08 2024 0.0004 -0.0001 -20.00% 0.00045 0.0005 0.0004 3,555,000
      Mar 07 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 6,896,210
      Mar 06 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 2,690,080
      Mar 05 2024 0.0005 0.00 0.00% 0.0005 0.00055 0.0004 386,280
      Mar 04 2024 0.0005 0.00 0.00% 0.0005 0.0006 0.00045 2,436,070
      Mar 01 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 4,247,300
      Feb 29 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 2,568,600
      Feb 28 2024 0.0005 0.0001 25.00% 0.0005 0.0006 0.0004 29,451,445
      Feb 27 2024 0.0004 -0.00005 -11.11% 0.0005 0.0005 0.0004 1,631,840
      Feb 26 2024 0.00045 -0.00005 -10.00% 0.00045 0.0005 0.0004 1,237,302
      Feb 23 2024 0.0005 0.00005 11.11% 0.0004 0.0005 0.0004 6,615,249
      Feb 22 2024 0.00045 -0.00005 -10.00% 0.0004 0.00045 0.0004 3,561,280
      Feb 21 2024 0.0005 0.00 0.00% 0.0004 0.0006 0.0004 26,011,038
      Feb 20 2024 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0004 8,193,144
      Feb 16 2024 0.0006 0.0001 20.00% 0.0005 0.0006 0.0005 7,380,011
      Feb 15 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 4,900,000
      Feb 14 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 1,004,495
      Feb 13 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 1,517,810
      Feb 12 2024 0.0005 0.00005 11.11% 0.0006 0.0006 0.0004 15,073,185
      Feb 09 2024 0.00045 0.00 0.00% 0.0005 0.0006 0.00045 43,431,644
      Feb 08 2024 0.00045 -0.00005 -10.00% 0.0005 0.0005 0.0004 28,291,657
      Feb 07 2024 0.0005 0.00006 13.64% 0.0004 0.0005 0.0003 10,717,200
      Feb 06 2024 0.00044 0.00004 10.00% 0.0004 0.0005 0.00035 3,643,850
      Feb 05 2024 0.0004 0.00 0.00% 0.0004 0.00046 0.00035 4,149,477
      Feb 02 2024 0.0004 -0.0001 -20.00% 0.0004 0.0005 0.0004 21,635,104
      Feb 01 2024 0.0005 0.0001 25.00% 0.0004 0.0005 0.0004 8,792,899
      Jan 31 2024 0.0004 0.00 0.00% 0.0004 0.0005 0.0004 6,517,151
      Jan 30 2024 0.0004 0.00 0.00% 0.00035 0.0004 0.0003 5,932,723
      Jan 29 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.00035 2,715,775

      Your Recent History

      USOTC
      SMME
      SmartMetric (PK)
      Delayed Upgrade Clock