OTCMKTS:SMME
Smartmetric Inc Stock Price (Quote)
$0.0003
+0.00001 (+4.17%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0002 | $0.0003 | Friday, 31st May 2024 SMME stock ended at $0.0003. This is 4.17% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 20.00% from a day low at $0.0003 to a day high of $0.0003. |
90 days | $0.0002 | $0.0006 | |
52 weeks | $0.0002 | $0.0015 |
Historical Smartmetric Inc prices
Date | Open | High | Low | Close | Volume |
Jun 02, 2023 | $0.0012 | $0.0012 | $0.0010 | $0.0011 | 4 739 785 |
Jun 01, 2023 | $0.0010 | $0.0011 | $0.0010 | $0.0011 | 1 861 327 |
May 31, 2023 | $0.0010 | $0.0012 | $0.0009 | $0.0011 | 5 661 814 |
May 30, 2023 | $0.0010 | $0.0010 | $0.0009 | $0.0009 | 1 169 600 |
May 26, 2023 | $0.0010 | $0.0010 | $0.0009 | $0.0009 | 9 997 000 |
May 25, 2023 | $0.0010 | $0.0010 | $0.0010 | $0.0010 | 2 840 791 |
May 24, 2023 | $0.0010 | $0.0010 | $0.0009 | $0.0010 | 4 338 531 |
May 23, 2023 | $0.0010 | $0.0010 | $0.0009 | $0.0010 | 5 105 116 |
May 22, 2023 | $0.0010 | $0.0010 | $0.0009 | $0.0010 | 1 154 291 |
May 19, 2023 | $0.0010 | $0.0010 | $0.0010 | $0.0010 | 2 591 355 |
May 18, 2023 | $0.0009 | $0.0010 | $0.0009 | $0.0010 | 2 778 375 |
May 17, 2023 | $0.0010 | $0.0010 | $0.0010 | $0.0010 | 2 065 210 |
May 16, 2023 | $0.0010 | $0.0010 | $0.0009 | $0.0010 | 5 407 229 |
May 15, 2023 | $0.0010 | $0.0010 | $0.0009 | $0.0009 | 13 197 249 |
May 12, 2023 | $0.0009 | $0.0010 | $0.0009 | $0.0010 | 4 783 248 |
May 11, 2023 | $0.0010 | $0.0010 | $0.0008 | $0.0010 | 10 796 500 |
May 10, 2023 | $0.0010 | $0.0010 | $0.0005 | $0.0010 | 1 319 900 |
May 09, 2023 | $0.0010 | $0.0010 | $0.0009 | $0.0010 | 27 238 295 |
May 08, 2023 | $0.0010 | $0.0010 | $0.0009 | $0.0010 | 8 288 572 |
May 05, 2023 | $0.0010 | $0.0010 | $0.0009 | $0.0010 | 6 566 851 |
May 04, 2023 | $0.0010 | $0.0010 | $0.0009 | $0.0010 | 4 269 000 |
May 03, 2023 | $0.0009 | $0.0011 | $0.0009 | $0.0010 | 9 458 516 |
May 02, 2023 | $0.0011 | $0.0011 | $0.0009 | $0.0010 | 1 895 379 |
May 01, 2023 | $0.0010 | $0.0011 | $0.0009 | $0.0010 | 11 560 480 |
Apr 28, 2023 | $0.0011 | $0.0011 | $0.0009 | $0.0010 | 9 781 092 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SMME stock historical prices to predict future price movements?
Trend Analysis: Examine the SMME stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SMME stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.