ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SMME SmartMetric Inc (PK)

0.0003
0.00 (0.00%)
Apr 12 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
SmartMetric Inc (PK) SMME OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 0.0003 14:45:23
Open Price Low Price High Price Close Price Prev Close
0.0003 0.0002 0.0003 0.0003 0.0003
more quote information »

SMME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00030.00040.00020.000331834,765,0820.000.00%
1 Month0.00050.00050.00020.000358612,317,506-0.0002-40.00%
3 Months0.00040.00060.00020.0004199,410,062-0.0001-25.00%
6 Months0.00080.0010.00020.000493711,363,406-0.0005-62.50%
1 Year0.00120.00150.00020.00072169,847,749-0.0009-75.00%
3 Years0.02850.0460.00020.00204138,259,655-0.0282-98.95%
5 Years0.090.090.00020.00256245,150,259-0.0897-99.67%

SMME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock