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 |
Nov 24, 2023 | $0.0005 | $0.0006 | $0.0004 | $0.0004 | 3 900 498 |
Nov 22, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0005 | 5 359 020 |
Nov 21, 2023 | $0.0005 | $0.0005 | $0.0004 | $0.0005 | 18 139 654 |
Nov 20, 2023 | $0.0007 | $0.0007 | $0.0004 | $0.0005 | 101 877 734 |
Nov 17, 2023 | $0.0007 | $0.0007 | $0.0005 | $0.0006 | 27 717 902 |
Nov 16, 2023 | $0.0005 | $0.0007 | $0.0005 | $0.0007 | 7 235 695 |
Nov 15, 2023 | $0.0006 | $0.0006 | $0.0005 | $0.0006 | 29 782 198 |
Nov 14, 2023 | $0.0009 | $0.0009 | $0.0006 | $0.0007 | 17 171 761 |
Nov 13, 2023 | $0.0007 | $0.0010 | $0.0005 | $0.0008 | 78 241 792 |
Nov 10, 2023 | $0.0007 | $0.0007 | $0.0007 | $0.0007 | 13 066 |
Nov 09, 2023 | $0.0006 | $0.0007 | $0.0005 | $0.0007 | 8 684 606 |
Nov 08, 2023 | $0.0007 | $0.0007 | $0.0007 | $0.0007 | 329 914 |
Nov 07, 2023 | $0.0007 | $0.0007 | $0.0005 | $0.0007 | 4 555 565 |
Nov 06, 2023 | $0.0007 | $0.0007 | $0.0005 | $0.0006 | 18 457 387 |
Nov 03, 2023 | $0.0007 | $0.0008 | $0.0006 | $0.0007 | 22 396 035 |
Nov 02, 2023 | $0.0007 | $0.0007 | $0.0006 | $0.0007 | 10 799 675 |
Nov 01, 2023 | $0.0007 | $0.0007 | $0.0007 | $0.0007 | 444 378 |
Oct 31, 2023 | $0.0007 | $0.0007 | $0.0006 | $0.0006 | 5 763 936 |
Oct 30, 2023 | $0.0006 | $0.0007 | $0.0006 | $0.0007 | 475 007 |
Oct 27, 2023 | $0.0007 | $0.0007 | $0.0006 | $0.0007 | 3 359 670 |
Oct 26, 2023 | $0.0007 | $0.0007 | $0.0006 | $0.0007 | 947 505 |
Oct 25, 2023 | $0.0008 | $0.0008 | $0.0006 | $0.0006 | 3 059 722 |
Oct 24, 2023 | $0.0007 | $0.0007 | $0.0007 | $0.0007 | 1 030 000 |
Oct 23, 2023 | $0.0007 | $0.0008 | $0.0007 | $0.0007 | 816 601 |
Oct 20, 2023 | $0.0007 | $0.0007 | $0.0006 | $0.0006 | 1 535 000 |
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.