Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Card Marketing Systems Inc (OP: SMKG )

0.0050 UNCHANGED
Last Price Updated: 1:38 PM EDT, Jul 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 0.0130 0.0150 0.0120 0.0120 28,500 +0.00(+6.19%)
Mar 29, 2007 0.0120 0.0120 0.0113 0.0113 447,850 +0.00(+2.73%)
Mar 28, 2007 0.0150 0.0150 0.0100 0.0110 486,000 -0.00(-26.67%)
Mar 27, 2007 0.0150 0.0150 0.0150 0.0150 22,000 +0.00(+0.00%)
Mar 26, 2007 0.0150 0.0150 0.0150 0.0150 15,000 -0.00(-11.76%)
Mar 23, 2007 0.0170 0.0170 0.0170 0.0170 24,000 -0.00(-10.53%)
Mar 22, 2007 0.0190 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Mar 21, 2007 0.0190 0.0190 0.0190 0.0190 9,052 +0.00(+0.00%)
Mar 20, 2007 0.0190 0.0190 0.0189 0.0190 58,500 +0.00(+0.00%)
Mar 19, 2007 0.0140 0.0200 0.0130 0.0190 134,200 +0.00(+35.71%)
Mar 16, 2007 0.0150 0.0150 0.0140 0.0140 82,680 -0.00(-12.50%)
Mar 15, 2007 0.0170 0.0170 0.0150 0.0160 295,669 -0.00(-5.88%)
Mar 14, 2007 0.0200 0.0200 0.0140 0.0170 42,500 +0.01(+41.67%)
Mar 13, 2007 0.0120 0.0250 0.0120 0.0120 377,704 +0.00(+4.35%)
Mar 12, 2007 0.0105 0.0190 0.0098 0.0115 2,258,505 +0.00(+15.00%)
Mar 09, 2007 0.0095 0.0100 0.0095 0.0100 4,330,000 +0.00(+0.00%)
Mar 08, 2007 0.0100 0.0100 0.0095 0.0100 318,075 +0.00(+5.26%)
Mar 07, 2007 0.0100 0.0100 0.0095 0.0095 535,000 -0.00(-5.00%)
Mar 06, 2007 0.0095 0.0100 0.0095 0.0100 3,528,000 +0.00(+5.26%)
Mar 05, 2007 0.0100 0.0105 0.0090 0.0095 2,225,757 -0.00(-5.00%)
Mar 02, 2007 0.0100 0.0105 0.0090 0.0100 584,700 +0.00(+0.00%)
Mar 01, 2007 0.0115 0.0115 0.0100 0.0100 1,525,000 -0.00(-13.04%)
Feb 28, 2007 0.0130 0.0130 0.0100 0.0115 3,830,027 +0.00(+9.52%)
Feb 27, 2007 0.0140 0.0150 0.0105 0.0105 3,487,400 -0.00(-30.00%)
Feb 26, 2007 0.0150 0.0200 0.0150 0.0150 669,335 -0.01(-25.00%)
Feb 23, 2007 0.0150 0.0200 0.0150 0.0200 243,200 +0.01(+33.33%)
Feb 22, 2007 0.0200 0.0200 0.0150 0.0150 371,500 -0.00(-21.05%)
Feb 21, 2007 0.0170 0.0190 0.0170 0.0190 770,000 -0.00(-13.64%)
Feb 20, 2007 0.0210 0.0220 0.0200 0.0220 61,200 -0.00(-12.00%)
Feb 16, 2007 0.0250 0.0250 0.0210 0.0250 87,390 +0.00(+0.00%)
Feb 15, 2007 0.0250 0.0250 0.0250 0.0250 120,000 +0.00(+0.00%)
Feb 14, 2007 0.0250 0.0250 0.0250 0.0250 306,100 -0.00(-16.67%)
Feb 13, 2007 0.0300 0.0300 0.0210 0.0300 111,552 +0.00(+0.00%)
Feb 12, 2007 0.0300 0.0330 0.0260 0.0300 248,333 +0.00(+0.00%)
Feb 09, 2007 0.0300 0.0350 0.0290 0.0300 435,500 +0.00(+0.00%)
Feb 08, 2007 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 07, 2007 0.0270 0.0300 0.0250 0.0300 278,300 +0.01(+42.86%)
Feb 06, 2007 0.0270 0.0270 0.0200 0.0210 161,380 -0.01(-22.22%)
Feb 05, 2007 0.0300 0.0300 0.0270 0.0270 110,100 +0.00(+0.00%)
Feb 02, 2007 0.0300 0.0300 0.0270 0.0270 14,100 -0.00(-10.00%)
Feb 01, 2007 0.0300 0.0300 0.0270 0.0300 129,000 +0.00(+11.11%)
Jan 31, 2007 0.0300 0.0305 0.0200 0.0270 226,680 -0.00(-12.90%)
Jan 30, 2007 0.0320 0.0350 0.0280 0.0310 222,794 -0.00(-3.13%)
Jan 29, 2007 0.0300 0.0350 0.0200 0.0320 362,195 +0.00(+6.67%)
Jan 26, 2007 0.0280 0.0380 0.0250 0.0300 329,800 -0.00(-9.09%)
Jan 25, 2007 0.0240 0.0350 0.0240 0.0330 693,598 +0.01(+37.50%)
Jan 24, 2007 0.0230 0.0250 0.0200 0.0240 706,400 +0.00(+4.35%)
Jan 23, 2007 0.0240 0.0240 0.0200 0.0230 380,400 +0.00(+0.00%)
Jan 22, 2007 0.0150 0.0230 0.0150 0.0230 379,286 +0.01(+53.33%)
Jan 19, 2007 0.0130 0.0150 0.0130 0.0150 821,431 +0.00(+36.36%)
Jan 18, 2007 0.0140 0.0140 0.0110 0.0110 46,100 -0.00(-21.43%)
Jan 17, 2007 0.0150 0.0150 0.0120 0.0140 40,846 +0.00(+27.27%)
Jan 16, 2007 0.0085 0.0140 0.0085 0.0110 987,726 +0.00(+22.22%)
Jan 12, 2007 0.0090 0.0090 0.0090 0.0090 555,500 +0.00(+0.00%)
Jan 11, 2007 0.0090 0.0090 0.0090 0.0090 119,200 +0.00(+0.00%)
Jan 10, 2007 0.0090 0.0090 0.0090 0.0090 32,666 +0.00(+0.00%)
Jan 09, 2007 0.0090 0.0090 0.0090 0.0090 55,000 +0.00(+0.00%)
Jan 08, 2007 0.0110 0.0110 0.0090 0.0090 529,750 -0.00(-18.18%)
Jan 05, 2007 0.0120 0.0120 0.0100 0.0110 1,537,400 -0.00(-15.38%)
Jan 04, 2007 0.0110 0.0130 0.0110 0.0130 879,000 +0.00(+8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.