Australia markets closed

SmartMetric, Inc. (SMME)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00030.0000 (0.00%)
At close: 03:47PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.00030.00030.00020.00030.00038,962,077
30 Apr 20240.00030.00030.00030.00030.00031,020,000
29 Apr 20240.00030.00030.00020.00030.000315,643,874
26 Apr 20240.00030.00030.00020.00030.000317,566,017
25 Apr 20240.00030.00030.00020.00030.00032,684,950
24 Apr 20240.00030.00030.00020.00020.00024,348,800
23 Apr 20240.00030.00030.00020.00020.000210,507,546
22 Apr 20240.00030.00040.00030.00030.000327,892,339
19 Apr 20240.00040.00040.00030.00040.00042,550,474
18 Apr 20240.00040.00040.00030.00040.00041,291,462
17 Apr 20240.00040.00040.00030.00040.00046,230,624
16 Apr 20240.00030.00040.00020.00040.000431,216,276
15 Apr 20240.00030.00030.00030.00030.00039,419,981
12 Apr 20240.00030.00030.00020.00030.00032,709,221
11 Apr 20240.00030.00040.00020.00030.000337,940,000
10 Apr 20240.00030.00030.00030.00030.00035,837,183
09 Apr 20240.00030.00030.00020.00030.000316,702,012
08 Apr 20240.00040.00040.00020.00030.000358,068,716
05 Apr 20240.00030.00040.00030.00040.000455,277,500
04 Apr 20240.00040.00040.00030.00040.00044,729,352
03 Apr 20240.00040.00050.00040.00050.0005301,220
02 Apr 20240.00050.00050.00040.00040.0004754,965
01 Apr 20240.00050.00050.00040.00040.00041,693,475
28 Mar 20240.00050.00050.00040.00040.00047,398,000
27 Mar 20240.00040.00050.00040.00040.00045,731,631
26 Mar 20240.00050.00050.00040.00040.000412,979,800
25 Mar 20240.00040.00050.00040.00050.00058,900,500
22 Mar 20240.00050.00050.00040.00040.000412,650,200
21 Mar 20240.00040.00050.00040.00050.00052,110,000
20 Mar 20240.00040.00040.00040.00040.000425,000
19 Mar 20240.00040.00050.00040.00040.00041,196,700
18 Mar 20240.00050.00050.00040.00050.0005450,000
15 Mar 20240.00050.00050.00040.00040.00041,286,365
14 Mar 20240.00040.00050.00040.00050.0005813,460
13 Mar 20240.00040.00050.00040.00040.00047,118,238
12 Mar 20240.00050.00050.00040.00050.00052,824,508
11 Mar 20240.00050.00050.00050.00050.00051,214,492
08 Mar 20240.00040.00050.00040.00040.00043,555,000
07 Mar 20240.00050.00050.00040.00050.00056,896,210
06 Mar 20240.00040.00050.00040.00050.00052,690,080
05 Mar 20240.00050.00050.00040.00050.0005386,280
04 Mar 20240.00050.00060.00040.00050.00052,436,070
01 Mar 20240.00050.00050.00040.00050.00054,247,300
29 Feb 20240.00050.00050.00050.00050.00052,568,600
28 Feb 20240.00050.00060.00050.00050.000529,451,445
27 Feb 20240.00050.00050.00040.00040.00041,631,840
26 Feb 20240.00040.00050.00040.00040.00041,237,302
23 Feb 20240.00040.00050.00040.00050.00056,615,249
22 Feb 20240.00040.00040.00040.00040.00043,561,280
21 Feb 20240.00040.00060.00040.00050.000526,011,038
20 Feb 20240.00060.00060.00040.00050.00058,193,144
16 Feb 20240.00050.00060.00050.00060.00067,380,011
15 Feb 20240.00050.00050.00050.00050.00054,900,000
14 Feb 20240.00050.00050.00040.00050.00051,004,495
13 Feb 20240.00040.00050.00040.00050.00051,517,810
12 Feb 20240.00060.00060.00040.00050.000515,073,185
09 Feb 20240.00050.00060.00040.00040.000443,431,644
08 Feb 20240.00050.00050.00040.00040.000428,291,657
07 Feb 20240.00040.00050.00030.00050.000510,717,200
06 Feb 20240.00040.00050.00030.00040.00043,643,850
05 Feb 20240.00040.00050.00030.00040.00044,149,477
02 Feb 20240.00040.00050.00040.00040.000421,635,104
01 Feb 20240.00040.00050.00040.00050.00058,792,899
31 Jan 20240.00040.00050.00040.00040.00046,517,151
30 Jan 20240.00030.00040.00030.00040.00045,932,723
29 Jan 20240.00040.00040.00030.00040.00042,715,775
26 Jan 20240.00050.00050.00030.00040.000413,149,535
25 Jan 20240.00040.00050.00030.00050.00056,196,300
24 Jan 20240.00050.00050.00040.00040.00046,040,054
23 Jan 20240.00030.00040.00030.00040.00041,600,028
22 Jan 20240.00040.00050.00030.00040.00043,705,037
19 Jan 20240.00040.00040.00030.00040.00043,905,527
18 Jan 20240.00040.00050.00030.00040.00044,535,129
17 Jan 20240.00040.00050.00040.00040.000410,454,900
16 Jan 20240.00040.00040.00040.00040.00047,530,566
12 Jan 20240.00050.00050.00030.00040.000438,933,648
11 Jan 20240.00040.00050.00030.00050.000548,260,148
10 Jan 20240.00040.00050.00030.00030.00031,390,368
09 Jan 20240.00040.00040.00040.00040.00044,620,000
08 Jan 20240.00040.00040.00040.00040.00042,661,000
05 Jan 20240.00040.00050.00040.00040.00048,685,983
04 Jan 20240.00040.00040.00040.00040.00047,555,000
03 Jan 20240.00040.00040.00030.00040.00041,923,247
02 Jan 20240.00050.00050.00030.00040.00043,246,886
29 Dec 20230.00050.00050.00030.00040.00047,405,825
28 Dec 20230.00040.00050.00030.00050.00054,597,032
27 Dec 20230.00040.00050.00030.00040.000444,886,356
26 Dec 20230.00040.00050.00040.00050.00052,604,000
22 Dec 20230.00050.00050.00040.00040.00046,168,264
21 Dec 20230.00050.00050.00040.00040.00045,091,003
20 Dec 20230.00050.00050.00040.00040.00044,530,000
19 Dec 20230.00050.00050.00040.00050.00051,444,000
18 Dec 20230.00050.00050.00040.00050.000513,248,453
15 Dec 20230.00050.00050.00040.00040.000415,416,879
14 Dec 20230.00050.00050.00040.00040.00044,258,140
13 Dec 20230.00040.00050.00040.00050.00058,530,621
12 Dec 20230.00050.00050.00040.00050.00056,202,760
11 Dec 20230.00050.00050.00040.00050.00057,806,070
08 Dec 20230.00050.00050.00040.00050.000527,199,421
07 Dec 20230.00050.00060.00040.00050.000545,276,925
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...