OTCMKTS:SMME
Smartmetric Inc Stock Price (Quote)
$0.0003
+0.0001 (+50.00%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0002 | $0.0003 | Friday, 24th May 2024 SMME stock ended at $0.0003. This is 50.00% more than the trading day before Thursday, 23rd 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 | $0.0002 | $0.0006 | |
52 weeks | $0.0002 | $0.0015 |
Date | Open | High | Low | Close | Volume |
Jan 02, 2024 | $0.0005 | $0.0005 | $0.0004 | $0.0004 | 3 246 886 |
Dec 29, 2023 | $0.0005 | $0.0005 | $0.0003 | $0.0004 | 7 405 818 |
Dec 28, 2023 | $0.0004 | $0.0005 | $0.0003 | $0.0005 | 4 597 032 |
Dec 27, 2023 | $0.0004 | $0.0005 | $0.0003 | $0.0004 | 44 886 356 |
Dec 26, 2023 | $0.0004 | $0.0005 | $0.0004 | $0.0005 | 2 604 000 |
Dec 22, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0004 | 6 168 264 |
Dec 21, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0004 | 5 091 000 |
Dec 20, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0004 | 4 530 000 |
Dec 19, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0005 | 1 444 000 |
Dec 18, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0005 | 13 248 453 |
Dec 15, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0005 | 15 416 879 |
Dec 14, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0004 | 4 258 140 |
Dec 13, 2023 | $0.0004 | $0.0005 | $0.0004 | $0.0005 | 8 530 621 |
Dec 12, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0005 | 6 202 760 |
Dec 11, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0005 | 7 806 070 |
Dec 08, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0005 | 27 199 421 |
Dec 07, 2023 | $0.0005 | $0.0006 | $0.0004 | $0.0005 | 45 276 925 |
Dec 06, 2023 | $0.0005 | $0.0006 | $0.0004 | $0.0005 | 51 476 743 |
Dec 05, 2023 | $0.0005 | $0.0005 | $0.0005 | $0.0005 | 740 000 |
Dec 04, 2023 | $0.0005 | $0.0005 | $0.0005 | $0.0005 | 1 172 222 |
Dec 01, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0005 | 5 779 859 |
Nov 30, 2023 | $0.0005 | $0.0005 | $0.0005 | $0.0005 | 24 145 954 |
Nov 29, 2023 | $0.0004 | $0.0005 | $0.0004 | $0.0005 | 9 569 520 |
Nov 28, 2023 | $0.0005 | $0.0005 | $0.0005 | $0.0005 | 3 969 603 |
Nov 27, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0005 | 15 339 748 |
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.