14-day Premium Trial Subscription Try For FreeTry Free
$0.0002
-0.0001 (-33.33%)
At Close: May 06, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 Monday, 6th May 2024 SMME stock ended at $0.0002. This is 33.33% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 50.00% from a day low at $0.0002 to a day high of $0.0003.
90 days $141.16 $227.30
52 weeks $84.73 $227.30

Historical Smartmetric Inc prices

Date Open High Low Close Volume
May 06, 2024 $0.0003 $0.0003 $0.0002 $0.0002 79 083 894
May 03, 2024 $0.0003 $0.0003 $0.0003 $0.0003 3 793 666
May 02, 2024 $0.0003 $0.0003 $0.0003 $0.0003 160 100
May 01, 2024 $0.0003 $0.0003 $0.0002 $0.0003 8 962 077
Apr 30, 2024 $0.0003 $0.0003 $0.0003 $0.0003 1 020 000
Apr 29, 2024 $0.0003 $0.0003 $0.0002 $0.0003 15 643 874
Apr 26, 2024 $0.0003 $0.0003 $0.0002 $0.0003 17 566 017
Apr 25, 2024 $0.0003 $0.0003 $0.0002 $0.0003 2 684 950
Apr 24, 2024 $0.0003 $0.0003 $0.0002 $0.0002 4 348 800
Apr 23, 2024 $0.0003 $0.0003 $0.0002 $0.0002 10 507 546
Apr 22, 2024 $0.0003 $0.0004 $0.0003 $0.0003 27 892 339
Apr 19, 2024 $0.0004 $0.0004 $0.0003 $0.0004 2 550 474
Apr 18, 2024 $0.0004 $0.0004 $0.0003 $0.0004 1 291 462
Apr 17, 2024 $0.0004 $0.0004 $0.0003 $0.0004 6 230 624
Apr 16, 2024 $0.0003 $0.0004 $0.0002 $0.0004 31 216 276
Apr 15, 2024 $0.0003 $0.0003 $0.0003 $0.0003 9 419 981
Apr 12, 2024 $0.0003 $0.0003 $0.0002 $0.0003 2 709 221
Apr 11, 2024 $0.0003 $0.0004 $0.0002 $0.0003 37 940 000
Apr 10, 2024 $0.0003 $0.0003 $0.0003 $0.0003 5 837 183
Apr 09, 2024 $0.0003 $0.0003 $0.0002 $0.0003 16 702 012
Apr 08, 2024 $0.0004 $0.0004 $0.0002 $0.0003 58 068 716
Apr 05, 2024 $0.0003 $0.0004 $0.0003 $0.0004 55 277 500
Apr 04, 2024 $0.0004 $0.0004 $0.0004 $0.0004 4 729 352
Apr 03, 2024 $0.0005 $0.0005 $0.0005 $0.0005 301 220
Apr 02, 2024 $0.0005 $0.0005 $0.0004 $0.0004 754 900
Click to get the best stock tips daily for free!

About Smartmetric Inc

Smartmetric SmartMetric, Inc., a development stage company, operates in the technology industry. The company offers SmartMetric biometric cards comprising fingerprint sensor activated payments card, and security card with a finger sensor that have a fingerprint reader embedded inside the card, as well as built-in rechargeable battery for portable biometric identification and card activation. Smartmetric, Inc. was incorporated in 2002 and is headquartered in ... SMME Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT