Advertisement
SmartMetric, Inc. (SMME)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
As of 10:04AM EDT. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 23,500,000 |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 38,377,014 |
| Oct 18, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 117,103,040 |
| Oct 17, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 50,442,058 |
| Oct 16, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 33,375,000 |
| Oct 15, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 56,070,100 |
| Oct 14, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 3,253,901 |
| Oct 11, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 24,271,000 |
| Oct 10, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 22,950,000 |
| Oct 09, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 22,000,000 |
| Oct 08, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 23,000,000 |
| Oct 07, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 24,509,502 |
| Oct 04, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 58,030,000 |
| Oct 03, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 23,600,000 |
| Oct 02, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 23,000,000 |
| Oct 01, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Sep 30, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 317,800 |
| Sep 27, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 10,030,000 |
| Sep 26, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,984,912 |
| Sep 25, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 25,813,500 |
| Sep 24, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 28,146,752 |
| Sep 23, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 24,117,200 |
| Sep 20, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 22,359,813 |
| Sep 19, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 31,071,165 |
| Sep 18, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 25,193,266 |
| Sep 17, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 22,416,999 |
| Sep 16, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 22,921,999 |
| Sep 13, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 21,000,000 |
| Sep 12, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 21,000,000 |
| Sep 11, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 7,916,552 |
| Sep 10, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 49,199,999 |
| Sep 09, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 31,575,291 |
| Sep 06, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 28,351,798 |
| Sep 05, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 21,949,999 |
| Sep 04, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 23,999,999 |
| Sep 03, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 21,499,999 |
| Aug 30, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 36,087,696 |
| Aug 29, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 11,012,000 |
| Aug 28, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 22,000,000 |
| Aug 27, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 25,563,148 |
| Aug 26, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 23,600,398 |
| Aug 23, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 78,472,494 |
| Aug 22, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 24,019,998 |
| Aug 21, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 28,649,992 |
| Aug 20, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 24,259,997 |
| Aug 19, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 28,805,349 |
| Aug 16, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 13,005,087 |
| Aug 15, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,004,499 |
| Aug 14, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 18,858,948 |
| Aug 13, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 15,353,151 |
| Aug 12, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 26,875,247 |
| Aug 09, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 21,499,999 |
| Aug 08, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 29,099,999 |
| Aug 07, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 30,975,249 |
| Aug 06, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 31,340,249 |
| Aug 05, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 28,319,049 |
| Aug 02, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 36,994,714 |
| Aug 01, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 23,599,997 |
| Jul 31, 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 50,503,393 |
| Jul 30, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 21,499,999 |
| Jul 29, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,065,003 |
| Jul 26, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 6,349,995 |
| Jul 25, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 500,000 |
| Jul 24, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,806,449 |
| Jul 23, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 7,511,998 |
| Jul 22, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,783,789 |
| Jul 19, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 41,251 |
| Jul 18, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 907,500 |
| Jul 17, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 15,182,732 |
| Jul 16, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 485,749 |
| Jul 15, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 6,454,995 |
| Jul 12, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,540,000 |
| Jul 11, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 850,000 |
| Jul 10, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 3,372,150 |
| Jul 09, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 7,104,050 |
| Jul 08, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 9,715,947 |
| Jul 05, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,891,801 |
| Jul 03, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 28,822,468 |
| Jul 02, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 27,233,766 |
| Jul 01, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 8,300,000 |
| Jun 28, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 22,024,256 |
| Jun 27, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 770,000 |
| Jun 26, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 14,902,500 |
| Jun 25, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Jun 24, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 20,808,557 |
| Jun 21, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,945,250 |
| Jun 20, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 270,250 |
| Jun 18, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 8,824,008 |
| Jun 17, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 23,221,999 |
| Jun 14, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 24,269,050 |
| Jun 13, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 26,200,000 |
| Jun 12, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 44,705,330 |
| Jun 11, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 20,020,034 |
| Jun 10, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,859,008 |
| Jun 07, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Jun 06, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 17,447,498 |
| Jun 05, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,453,500 |
| Jun 04, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,009,999 |
| Jun 03, 2024 | 0.0003 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 4,588,066 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.