Get the Stockscreener App
0.0001
100.00%
0.000050
SmartMetric Inc Stock (SMME) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.0001 | $0.00 | $0.00 | 2,585,262.0 | -98.00% |
| Nov 15, 2024 | $0.0001 | $0.00 | $0.00 | 14,764,293.0 | -50.00% |
| Nov 14, 2024 | $0.0001 | $0.0001 | $0.00 | 1,966,691.0 | +0.00% |
| Nov 13, 2024 | $0.0001 | $0.00 | $0.00 | 20,729,100.0 | +100.00% |
| Nov 12, 2024 | $0.0001 | $0.00 | $0.00 | 26,255,650.0 | +0.00% |
| Nov 11, 2024 | $0.0001 | $0.00 | $0.00 | 6,000,000.0 | +4,900% |
| Nov 08, 2024 | $0.0001 | $0.00 | $0.00 | 2,475,000.0 | +0.00% |
| Nov 07, 2024 | $0.0001 | $0.00 | $0.00 | 3,130,600.0 | -99.00% |
| Nov 06, 2024 | $0.0001 | $0.00 | $0.00 | 3,482,340.0 | +0.00% |
| Nov 05, 2024 | $0.0001 | $0.00 | $0.00 | 6,319,500.0 | +0.00% |
| Nov 04, 2024 | $0.0001 | $0.00 | $0.00 | 5,239,999.0 | +100.00% |
| Nov 01, 2024 | $0.0001 | $0.00 | $0.00 | 24,261,847.0 | -50.00% |
| Oct 31, 2024 | $0.0001 | $0.00 | $0.00 | 96,887,979.0 | -33.33% |
| Oct 30, 2024 | $0.00015 | $0.0001 | $0.00 | 46,300,000.0 | +50.00% |
| Oct 29, 2024 | $0.0002 | $0.0001 | $0.0001 | 107,000,041.0 | +0.00% |
| Oct 28, 2024 | $0.0001 | $0.0001 | $0.00 | 69,660,364.0 | +0.00% |
| Oct 25, 2024 | $0.00015 | $0.0001 | $0.00 | 33,022,100.0 | +0.00% |
| Oct 24, 2024 | $0.0002 | $0.0001 | $0.0001 | 260,930,516.0 | -50.00% |
| Oct 23, 2024 | $0.0002 | $0.0001 | $0.0001 | 50,150,000.0 | +0.00% |
| Oct 22, 2024 | $0.0002 | $0.0001 | $0.0001 | 30,270,400.0 | +100.00% |
SmartMetric Inc Stock (SMME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SmartMetric Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SmartMetric Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
SmartMetric Inc Stock (SMME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.0001 | $0.00 | $0.00 | 117,210,282.0 | -99.00% |
| Oct, 2024 | $0.0002 | $0.00 | $0.00015 | 1,296,561,914.0 | -50.00% |
| Sep, 2024 | $0.0002 | $0.0001 | $0.0001 | 448,557,492.0 | +0.00% |
| Aug, 2024 | $0.0002 | $0.0001 | $0.0001 | 579,397,260.0 | +0.00% |
| Jul, 2024 | $0.0003 | $0.0001 | $0.0002 | 215,923,035.0 | -33.33% |
| Jun, 2024 | $0.0003 | $0.0001 | $0.0002 | 238,969,305.0 | +20.00% |
| May, 2024 | $0.0003 | $0.00015 | $0.00015 | 274,628,753.0 | -16.67% |
| Apr, 2024 | $0.0005 | $0.0002 | $0.0003 | 314,400,987.0 | -25.00% |
| Mar, 2024 | $0.0006 | $0.0004 | $0.0002 | 84,909,834.0 | -20.00% |
| Feb, 2024 | $0.0006 | $0.0003 | $0.0003 | 229,807,230.0 | +25.00% |
| Jan, 2024 | $0.0005 | $0.0003 | $0.0002 | 189,559,005.0 | +0.00% |
SmartMetric Inc Stock (SMME) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0006 | $0.0003 | $0.0003 | 260,419,573.0 | -20.00% |
| Nov, 2023 | $0.001 | $0.0004 | $0.0006 | 443,138,772.0 | -16.67% |
| Oct, 2023 | $0.0008 | $0.0006 | $0.0002 | 46,456,437.0 | -14.29% |
| Sep, 2023 | $0.0009 | $0.0006 | $0.0003 | 92,116,952.0 | -26.32% |
| Aug, 2023 | $0.001 | $0.0008 | $0.0002 | 64,606,393.0 | +5.56% |
| Jul, 2023 | $0.0011 | $0.0008 | $0.0003 | 115,614,736.0 | -10.00% |
| Jun, 2023 | $0.0015 | $0.00065 | $0.00085 | 478,211,774.0 | -4.76% |
| May, 2023 | $0.0012 | $0.0005 | $0.0007 | 151,180,784.0 | +5.00% |
| Apr, 2023 | $0.0013 | $0.0009 | $0.0004 | 192,150,016.0 | -23.08% |
| Mar, 2023 | $0.0016 | $0.001 | $0.0006 | 130,431,269.0 | +8.33% |
| Feb, 2023 | $0.00238 | $0.0012 | $0.00118 | 124,363,840.0 | -29.41% |
| Jan, 2023 | $0.003 | $0.0012 | $0.0018 | 205,858,010.0 | +0.00% |
SmartMetric Inc Stock (SMME) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.0037 | $0.0009 | $0.0028 | 678,534,923.0 | +70.00% |
| Nov, 2022 | $0.0014 | $0.0009 | $0.0005 | 392,888,671.0 | -13.04% |
| Oct, 2022 | $0.0051 | $0.001 | $0.0041 | 870,400,844.0 | -42.50% |
| Sep, 2022 | $0.00305 | $0.00135 | $0.0017 | 545,677,871.0 | -16.67% |
| Aug, 2022 | $0.0041 | $0.0019 | $0.0022 | 75,978,594.0 | -36.84% |
| Jul, 2022 | $0.0045 | $0.0026 | $0.0019 | 82,222,157.0 | -52.50% |
| May, 2022 | $0.0094 | $0.0075 | $0.0019 | 891,625.0 | +0.00% |
0.31%
0.60%
Cap:
|
Volume (24h):