SmartMetric Inc (PK) (SMME)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0001 | 0.0001 | 1.0E-6 | 11739199 | 6.508E-5 | CS |
| 4 | 0 | 0 | 0.0001 | 0.0002 | 1.0E-6 | 39778834 | 0.0001074 | CS |
| 12 | -5.0E-5 | -33.3333333333 | 0.00015 | 0.0002 | 1.0E-6 | 32468053 | 0.00013542 | CS |
| 26 | -0.0002 | -66.6666666667 | 0.0003 | 0.0003 | 1.0E-6 | 23964142 | 0.00016371 | CS |
| 52 | -0.0006 | -85.7142857143 | 0.0007 | 0.0007 | 1.0E-6 | 17516269 | 0.0002429 | CS |
| 156 | -0.0104 | -99.0476190476 | 0.0105 | 0.046 | 1.0E-6 | 12408612 | 0.00121348 | CS |
| 260 | -0.0349 | -99.7142857143 | 0.035 | 0.063 | 1.0E-6 | 7691953 | 0.0016934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 1.0E-6 | -4.9E-5 | -98.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 5085262 |
| 1731709260 | 5.0E-5 | -5.0E-5 | -50.00 | 0.0001 | 0.0001 | 5.0E-5 | 14764293 |
| 1731622800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1966691 |
| 1731536760 | 0.0001 | 5.0E-5 | 100.00 | 0.0001 | 0.0001 | 1.0E-6 | 20724100 |
| 1731450480 | 5.0E-5 | 0 | 0.00 | 0.0001 | 0.0001 | 5.0E-5 | 16155650 |
| 1731363600 | 5.0E-5 | 4.9E-5 | 4,900.00 | 0.0001 | 0.0001 | 1.0E-6 | 6000000 |
| 1731104400 | 1.0E-6 | 0 | 0.00 | 0.0001 | 0.0001 | 1.0E-6 | 2475000 |
| 1731018540 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 3130600 |
| 1730931600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 1.0E-6 | 3482340 |
| 1730845680 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 1.0E-6 | 6319500 |
| 1730759160 | 0.0001 | 5.0E-5 | 100.00 | 0.0001 | 0.0001 | 1.0E-6 | 5239999 |
| 1730496420 | 5.0E-5 | -5.0E-5 | -50.00 | 0.0001 | 0.0001 | 5.0E-5 | 24261847 |
| 1730409780 | 0.0001 | -5.0E-5 | -33.36 | 0.0001 | 0.0001 | 5.0E-5 | 92137979 |
| 1730323500 | 0.0001499 | 5.0E-5 | 50.00 | 0.0001 | 0.0001499 | 0.0001 | 46300000 |
| 1730237280 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 107000041 |
| 1730150880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 69660364 |
| 1729891500 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001499 | 0.0001 | 33022100 |
| 1729805160 | 0.0001 | -0.0001 | -50.00 | 0.0002 | 0.0002 | 0.0001 | 260930516 |
| 1729718940 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 46650000 |
| 1729632300 | 0.0002 | 0.0001 | 100.00 | 0.0001 | 0.0002 | 0.0001 | 30270400 |
| 1729545600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 66435913 |
| 1729286400 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 117103040 |
| 1729200000 | 0.0001 | -0.0001 | -50.00 | 0.0002 | 0.0002 | 0.0001 | 50442058 |
| 1729113960 | 0.0002 | 5.0E-5 | 33.36 | 0.0002 | 0.0002 | 0.0001 | 33375000 |
| 1729027680 | 0.0001499 | 5.0E-5 | 50.00 | 0.0001 | 0.0002 | 0.0001 | 56070100 |
| 1728941220 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0002 | 0.0001 | 3253901 |
| 1728681900 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 24271000 |
| 1728595560 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 22950000 |
| 1728508800 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 22000000 |
| 1728422580 | 0.0002 | 0 | 0.00 | 0.0001499 | 0.0002 | 0.0001 | 23000000 |
| 1728336000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 24509502 |
| 1728077220 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 58030000 |
| 1727990760 | 0.0002 | 0.0001 | 100.00 | 0.0002 | 0.0002 | 0.0001 | 23600000 |
| 1727904000 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0002 | 0.0001 | 23000000 |
| 1727817780 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1727731380 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 317800 |
| 1727472000 | 0.0002 | 5.0E-5 | 33.36 | 0.0001 | 0.0002 | 0.0001 | 10030000 |
| 1727386200 | 0.0001499 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 5984912 |
| 1727299200 | 0.0001499 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 25813500 |
| 1727212800 | 0.0001499 | -5.0E-5 | -25.00 | 0.0002 | 0.0002 | 0.0001 | 28146752 |
| 1727126940 | 0.0002 | 0.0001 | 100.00 | 0.0002 | 0.0002 | 0.0001 | 24117200 |
| 1726867200 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 22359813 |
| 1726781220 | 0.0001 | -5.0E-5 | -33.36 | 0.0002 | 0.0002 | 0.0001 | 31071165 |
| 1726694460 | 0.0001499 | 5.0E-5 | 50.00 | 0.0001 | 0.0002 | 0.0001 | 25193266 |
| 1726608240 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 22416999 |
| 1726521720 | 0.0001 | 0 | 0.00 | 0.0001499 | 0.0002 | 0.0001 | 22921999 |
| 1726262940 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 21000000 |
| 1726176540 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 21000000 |
| 1726090140 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0002 | 0.0001 | 7916552 |
| 1726003500 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 49199999 |
| 1725917160 | 0.0002 | 0 | 0.00 | 0.0001499 | 0.0002 | 0.0001 | 31575291 |
| 1725658020 | 0.0002 | 0 | 0.00 | 0.0001499 | 0.0002 | 0.0001 | 28351798 |
| 1725571440 | 0.0002 | 0 | 0.00 | 0.0001499 | 0.0002 | 0.0001 | 21949999 |
| 1725485040 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 23999999 |
| 1725398880 | 0.0002 | 0 | 0.00 | 0.0001499 | 0.0002 | 0.0001 | 21499999 |
| 1725053340 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 36087696 |
| 1724966400 | 0.0002 | 0 | 0.00 | 0.0001499 | 0.0002 | 0.0001 | 11012000 |
| 1724880360 | 0.0002 | 0 | 0.00 | 0.0001499 | 0.0002 | 0.0001 | 22000000 |
| 1724794080 | 0.0002 | 0 | 0.00 | 0.0001499 | 0.0002 | 0.0001 | 25563148 |
| 1724707740 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 23600398 |
| 1724448480 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 78472494 |
| 1724362140 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 24019998 |
| 1724275380 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 28649992 |
| 1724188800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 24259997 |
| 1724102880 | 0.0002 | 0.0001 | 100.00 | 0.0001 | 0.0002 | 0.0001 | 28805349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
