SmartMetric Inc (SMME)

0.0002 0.00 (0.00%) USD  |  OTCM  |  May 22, 13:55
More

SmartMetric Price: 0.0002 for May 22, 2024

Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.
Date Open High Low Close Volume
May 21, 2024 0.0003 0.0003 0.0002 0.0002 1.210M
May 20, 2024 0.0003 0.0003 0.0002 0.0003 4.700M
May 17, 2024 0.0003 0.0003 0.0002 0.0003 2.715M
May 16, 2024 0.0003 0.0003 0.0003 0.0003 920233.0
May 15, 2024 0.0002 0.0002 0.0002 0.0002 394200.0
May 14, 2024 0.0003 0.0003 0.0002 0.0002 1.21M
May 13, 2024 0.0002 0.0002 0.0002 0.0002 1000.00
May 10, 2024 0.0003 0.0003 0.0002 0.0003 2.294M
May 09, 2024 0.0003 0.0003 0.0003 0.0003 500033.0
May 08, 2024 0.0002 0.0003 0.0002 0.0002 211075.0
May 07, 2024 0.0002 0.0003 0.0002 0.0003 989889.0
May 06, 2024 0.0003 0.0003 0.0002 0.0002 79.08M
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

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
0.014
Average
0.0104
Median
Aug 06 2021

Price Benchmarks

Autodesk Inc 219.92
Agilysys Inc 104.33
American Software Inc 10.76
Issuer Direct Corp 9.88
WaveDancer Inc 2.59

Price Related Metrics

Price to Free Cash Flow 2.445
Earnings Yield -161.0%
Market Cap 0.5645M