SmartMetric Inc (PK) (SMME)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0001 | 0.0001 | 1.0E-6 | 4702294 | 5.535E-5 | CS |
| 4 | 0 | 0 | 0.0001 | 0.0001 | 1.0E-6 | 6175607 | 5.275E-5 | CS |
| 12 | -5.0E-5 | -33.3333333333 | 0.00015 | 0.0002 | 1.0E-6 | 23565050 | 0.00011104 | CS |
| 26 | -0.0002 | -66.6666666667 | 0.0003 | 0.0003 | 1.0E-6 | 21715077 | 0.00014824 | CS |
| 52 | -0.0004 | -80 | 0.0005 | 0.0006 | 1.0E-6 | 16336184 | 0.0002099 | CS |
| 156 | -0.0103 | -99.0384615385 | 0.0104 | 0.046 | 1.0E-6 | 12568291 | 0.00117176 | CS |
| 260 | -0.0184 | -99.4594594595 | 0.0185 | 0.063 | 1.0E-6 | 7767478 | 0.0016658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735597740 | 1.0E-6 | 0 | 0.00 | 0.0001 | 0.0001 | 1.0E-6 | 4590000 |
| 1735338000 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 3893675 |
| 1735252020 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 4590001 |
| 1735078200 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 5.0E-5 | 5735500 |
| 1734992400 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 5.0E-5 | 4922000 |
| 1734733200 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 4601400 |
| 1734646800 | 0.0001 | 5.0E-5 | 100.00 | 0.0001 | 0.0001 | 5.0E-5 | 14520326 |
| 1734560940 | 5.0E-5 | 0 | 0.00 | 0.0001 | 0.0001 | 1.0E-6 | 6480000 |
| 1734474360 | 5.0E-5 | 4.9E-5 | 4,900.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 1906440 |
| 1734388140 | 1.0E-6 | -4.9E-5 | -98.00 | 0.0001 | 0.0001 | 1.0E-6 | 31557962 |
| 1734128940 | 5.0E-5 | -5.0E-5 | -50.00 | 0.0001 | 0.0001 | 5.0E-5 | 2560024 |
| 1734042480 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 1950002 |
| 1733955900 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 3021000 |
| 1733869200 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 5.0E-5 | 4011700 |
| 1733782800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 5.0E-5 | 13167499 |
| 1733523600 | 0.0001 | 5.0E-5 | 100.00 | 0.0001 | 0.0001 | 5.0E-5 | 6249995 |
| 1733437500 | 5.0E-5 | -5.0E-5 | -50.00 | 0.0001 | 0.0001 | 1.0E-6 | 557001 |
| 1733350980 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 500000 |
| 1733264700 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 2522000 |
| 1733178180 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 8900000 |
| 1732918200 | 0.0001 | 9.9E-5 | 9,900.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 1077666 |
| 1732746540 | 1.0E-6 | -9.9E-5 | -99.00 | 0.0001 | 0.0001 | 1.0E-6 | 3750000 |
| 1732660140 | 0.0001 | 5.0E-5 | 100.00 | 0.0001 | 0.0001 | 0.0001 | 500000 |
| 1732573560 | 5.0E-5 | -5.0E-5 | -50.00 | 0.0001 | 0.0001 | 1.0E-6 | 1550000 |
| 1732314000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 5.0E-5 | 7499993 |
| 1732227900 | 0.0001 | 5.0E-5 | 100.00 | 0.0001 | 0.0001 | 0.0001 | 1400000 |
| 1732141740 | 5.0E-5 | -5.0E-5 | -50.00 | 0.0001 | 0.0001 | 5.0E-5 | 3500000 |
| 1732054800 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 5.0E-5 | 6781000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
