SMME

SmartMetric (QB) Historical Data

SMME Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.017 -0.0009 -5.03% 0.014 0.0174 0.014 125,866
Jul 01 2020 0.0179 0.0004 2.29% 0.01895 0.01895 0.014 1,210,339
Jun 30 2020 0.0175 0.00025 1.45% 0.0155 0.018 0.0155 390,000
Jun 29 2020 0.01725 -0.00275 -13.75% 0.0192 0.02 0.01725 197,994
Jun 26 2020 0.02 -0.0055 -21.57% 0.0165 0.025 0.0151 495,352
Jun 25 2020 0.0255 -0.0015 -5.56% 0.0295 0.0295 0.02545 130,502
Jun 24 2020 0.027 0.00 +0.00% 0.0258 0.0299 0.0111 0
Jun 24 2020 0.027 -0.0044 -14.01% 0.0258 0.0299 0.0111 1,251,367
Jun 23 2020 0.0314 0.00 +0.00% 0.0372 0.0372 0.026 0
Jun 23 2020 0.0314 -0.0059 -15.82% 0.0372 0.0372 0.026 986,603
Jun 22 2020 0.0373 -0.001 -2.61% 0.0335 0.03825 0.03 301,696
Jun 19 2020 0.0383 0.0033 9.43% 0.0398 0.0398 0.035 142,550
Jun 18 2020 0.035 0.0028 8.7% 0.0407 0.0407 0.035 15,900
Jun 17 2020 0.0322 0.00 +0.00% 0.038 0.0459 0.0321 0
Jun 17 2020 0.0322 -0.0118 -26.82% 0.038 0.0459 0.0321 168,750
Jun 16 2020 0.044 0.00 +0.00% 0.05 0.05 0.0391 0
Jun 16 2020 0.044 -0.0001 -0.23% 0.05 0.05 0.0391 157,950
Jun 15 2020 0.0441 -0.0048 -9.82% 0.039 0.05 0.039 148,881
Jun 12 2020 0.0489 0.0009 1.88% 0.05 0.05 0.0421 79,916
Jun 11 2020 0.048 0.0057 13.48% 0.04115 0.0499 0.04115 71,741
Jun 10 2020 0.0423 -0.0077 -15.4% 0.05 0.05 0.042 84,431
Jun 09 2020 0.05 0.001 2.04% 0.05 0.05 0.04 198,067
Jun 08 2020 0.049 0.00 +0.00% 0.03155 0.05 0.03 0
Jun 08 2020 0.049 0.0091 22.81% 0.03155 0.05 0.03 201,205
Jun 05 2020 0.0399 0.00 +0.00% 0.0295 0.047 0.0203 0
Jun 05 2020 0.0399 0.0104 35.25% 0.0295 0.047 0.0203 1,065,771
Jun 04 2020 0.0295 0.0015 5.36% 0.03 0.03 0.02575 61,032
Jun 03 2020 0.028 0.00 +0.00% 0.0203 0.03 0.0203 0
Jun 03 2020 0.028 0.00 0.0% 0.0203 0.03 0.0203 337,277
Jun 02 2020 0.028 0.00244 9.55% 0.03 0.03 0.025 116,718
Jun 01 2020 0.02556 -0.00014 -0.54% 0.0289 0.03 0.0245 100,303
May 29 2020 0.0257 0.00 +0.00% 0.0263 0.0263 0.0257 0
May 29 2020 0.0257 0.00205 8.67% 0.0263 0.0263 0.0257 14,500
May 28 2020 0.02365 0.00335 16.5% 0.02185 0.0289 0.02185 176,300
May 27 2020 0.0203 -0.0029 -12.5% 0.026 0.026 0.02 36,900
May 26 2020 0.0232 0.00 +0.00% 0.0262 0.0262 0.0232 0
May 26 2020 0.0232 0.0001 0.43% 0.0262 0.0262 0.0232 155,160
May 25 2020 0.0231 0.00 +0.00% 0.0257 0.0257 0.0231 0
May 22 2020 0.0231 0.0006 2.67% 0.0257 0.0257 0.0231 41,260
May 21 2020 0.0225 -0.0005 -2.17% 0.023 0.0284 0.02 191,827
May 20 2020 0.023 0.00 +0.00% 0.029 0.029 0.0225 0
May 20 2020 0.023 0.0005 2.22% 0.029 0.029 0.0225 26,300
May 19 2020 0.0225 0.00 +0.00% 0.03 0.03 0.0221 0
May 19 2020 0.0225 -0.0075 -25.0% 0.03 0.03 0.0221 318,587
May 18 2020 0.03 0.0136 82.93% 0.0173 0.03 0.0173 499,042
May 15 2020 0.0164 0.00 +0.00% 0.016 0.0178 0.0149 0
May 15 2020 0.0164 0.0008 5.13% 0.016 0.0178 0.0149 713,480
May 14 2020 0.0156 0.00235 17.74% 0.014 0.0159 0.014 196,073
May 13 2020 0.01325 0.00 +0.00% 0.0141 0.0141 0.0129 0
May 13 2020 0.01325 -0.00105 -7.34% 0.0141 0.0141 0.0129 237,065
May 12 2020 0.0143 0.0003 2.14% 0.0159 0.0159 0.013 171,675
May 11 2020 0.014 0.00 +0.00% 0.01695 0.01695 0.0131 0
May 11 2020 0.014 -0.0034 -19.54% 0.01695 0.01695 0.0131 162,308
May 08 2020 0.0174 0.0065 59.63% 0.0119 0.0175 0.01155 702,037
May 07 2020 0.0109 0.00 +0.00% 0.012 0.012 0.0109 0
May 07 2020 0.0109 -0.0011 -9.17% 0.012 0.012 0.0109 47,300
May 06 2020 0.012 0.00 0.0% 0.012 0.012 0.0104 315,599
May 05 2020 0.012 0.00 +0.00% 0.0115 0.012 0.0115 0
May 05 2020 0.012 0.00 0.0% 0.0115 0.012 0.0115 68,600
May 04 2020 0.012 -0.0008 -6.25% 0.0101 0.012 0.0101 188,626
May 01 2020 0.0128 -0.0012 -8.57% 0.0119 0.014 0.01 629,610
Apr 30 2020 0.014 0.00 +0.00% 0.015 0.015 0.0118 0
Apr 30 2020 0.014 -0.002 -12.5% 0.015 0.015 0.0118 296,684
Apr 29 2020 0.016 0.001 6.67% 0.01845 0.01845 0.01275 250,380
Apr 28 2020 0.015 0.00 +0.00% 0.013 0.017 0.0112 0
Apr 28 2020 0.015 0.00 0.0% 0.013 0.017 0.0112 1,207,030
Apr 27 2020 0.015 -0.0089 -37.24% 0.017 0.024 0.013 910,140
Apr 24 2020 0.0239 0.0142 146.39% 0.0102 0.0239 0.01 2,426,765
Apr 23 2020 0.0097 0.00 +0.00% 0.0092 0.011 0.0092 0
Apr 23 2020 0.0097 -0.0002 -2.02% 0.0092 0.011 0.0092 222,019
Apr 22 2020 0.0099 0.0007 7.61% 0.0095 0.011 0.0092 790,400
Apr 21 2020 0.0092 0.00 +0.00% 0.01 0.01 0.0092 0
Apr 21 2020 0.0092 -0.00073 -7.38% 0.01 0.01 0.0092 167,800
Apr 20 2020 0.009933 0.00 +0.00% 0.011 0.011 0.0093 0
Apr 20 2020 0.009933 -0.00107 -9.7% 0.011 0.011 0.0093 764,170
Apr 17 2020 0.011 0.00 0.0% 0.011 0.011 0.01025 427,850
Apr 16 2020 0.011 0.0008 7.84% 0.012 0.012 0.010388 516,666
Apr 15 2020 0.0102 0.00 +0.00% 0.011 0.011 0.0102 0
Apr 15 2020 0.0102 -0.0018 -15.0% 0.011 0.011 0.0102 27,610
Apr 14 2020 0.012 -0.0005 -4.0% 0.012 0.012 0.012 21,010
Apr 13 2020 0.0125 0.00 +0.00% 0.01265 0.01265 0.0121 0
Apr 13 2020 0.0125 0.00 0.0% 0.01265 0.01265 0.0121 93,800
Apr 10 2020 0.0125 0.00 +0.00% 0.0108 0.0125 0.0105 0
Apr 09 2020 0.0125 0.001 8.7% 0.0108 0.0125 0.0105 130,726
Apr 08 2020 0.0115 -0.0015 -11.54% 0.011 0.0134 0.011 131,350
Apr 07 2020 0.013 0.00 +0.00% 0.0116 0.0134 0.01 0
Apr 07 2020 0.013 0.001 8.33% 0.0116 0.0134 0.01 968,476
Apr 06 2020 0.012 0.0015 14.29% 0.01235 0.01235 0.0091 28,640


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.