SmartMetric Inc (SMME)

0.0003 0.00 (0.00%) USD  |  OTCM  |  May 03, 16:00
More

SmartMetric Price: 0.0003 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.0003 0.0003 0.0002 0.0003 3.794M
May 02, 2024 0.0003 0.0003 0.0003 0.0003 160100.0
May 01, 2024 0.0003 0.0003 0.0002 0.0003 8.962M
Apr 30, 2024 0.0002 0.0003 0.0002 0.0003 1.02M
Apr 29, 2024 0.0003 0.0003 0.0002 0.0003 15.64M
Apr 26, 2024 0.0003 0.0003 0.0002 0.0003 17.57M
Apr 25, 2024 0.0003 0.0003 0.0002 0.0003 2.685M
Apr 24, 2024 0.0003 0.0003 0.0002 0.0002 4.349M
Apr 23, 2024 0.0003 0.0003 0.0002 0.0002 10.51M
Apr 22, 2024 0.0003 0.0004 0.0002 0.0003 27.89M
Apr 19, 2024 0.0004 0.0004 0.0003 0.0004 2.550M
Apr 18, 2024 0.0004 0.0004 0.0003 0.0004 1.291M
Apr 17, 2024 0.0004 0.0004 0.0003 0.0004 6.231M
Apr 16, 2024 0.0003 0.0004 0.0002 0.0004 31.22M
Apr 15, 2024 0.0003 0.0003 0.0002 0.0003 9.420M
Apr 12, 2024 0.0003 0.0003 0.0002 0.0003 2.709M
Apr 11, 2024 0.0003 0.0004 0.0002 0.0003 37.94M
Apr 10, 2024 0.0003 0.0003 0.0002 0.0003 5.837M
Apr 09, 2024 0.0003 0.0003 0.0002 0.0003 16.70M
Apr 08, 2024 0.0004 0.0004 0.0002 0.0003 58.07M
Apr 05, 2024 0.0003 0.0004 0.0003 0.0004 55.28M
Apr 04, 2024 0.0004 0.0004 0.0004 0.0004 4.729M
Apr 03, 2024 0.0004 0.0005 0.0004 0.0005 301220.0
Apr 02, 2024 0.0005 0.0005 0.0004 0.0004 754965.0
Apr 01, 2024 0.0005 0.0005 0.0004 0.0004 1.693M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.0002
Minimum
Apr 23 2024
0.0899
Maximum
Jun 11 2019
0.0147
Average
0.0106
Median
Apr 02 2020

Price Benchmarks

Autodesk Inc 215.19
Agilysys Inc 79.21
American Software Inc 10.13
Issuer Direct Corp 11.57
WaveDancer Inc 2.37

Price Related Metrics

Price to Free Cash Flow 3.668
Earnings Yield -107.3%
Market Cap 0.8468M