Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
SmartMetric Inc (PK) | SMME | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.0003 |
SMME Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.0004 | 0.0004 | 0.0002 | 0.0002744 | 9,596,822 | -0.0001 | -25.00% |
1 Month | 0.0005 | 0.0005 | 0.0002 | 0.0003319 | 14,745,058 | -0.0002 | -40.00% |
3 Months | 0.0004 | 0.0006 | 0.0002 | 0.0004028 | 10,104,832 | -0.0001 | -25.00% |
6 Months | 0.0007 | 0.001 | 0.0002 | 0.0004803 | 12,015,613 | -0.0004 | -57.14% |
1 Year | 0.0012 | 0.0015 | 0.0002 | 0.0006872 | 9,820,588 | -0.0009 | -75.00% |
3 Years | 0.02625 | 0.046 | 0.0002 | 0.0020101 | 8,388,986 | -0.02595 | -98.86% |
5 Years | 0.08 | 0.09 | 0.0002 | 0.0025223 | 5,220,779 | -0.0797 | -99.63% |
SMME 1 Month 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 |