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 (%)
Sep 30, 2009 0.0110 0.0128 0.0100 0.0120 498,000 +0.00(+9.09%)
Sep 29, 2009 0.0091 0.0120 0.0091 0.0110 1,176,790 +0.00(+19.57%)
Sep 28, 2009 0.0089 0.0092 0.0084 0.0092 989,810 +0.00(+9.52%)
Sep 25, 2009 0.0080 0.0088 0.0080 0.0084 785,100 +0.00(+5.00%)
Sep 24, 2009 0.0065 0.0080 0.0065 0.0080 1,279,427 +0.00(+8.11%)
Sep 23, 2009 0.0065 0.0075 0.0065 0.0074 1,903,940 +0.00(+5.71%)
Sep 22, 2009 0.0075 0.0075 0.0070 0.0070 579,000 -0.00(-6.67%)
Sep 21, 2009 0.0050 0.0080 0.0050 0.0075 4,408,146 +0.00(+13.64%)
Sep 18, 2009 0.0065 0.0068 0.0065 0.0066 96,000 +0.00(+0.00%)
Sep 17, 2009 0.0068 0.0068 0.0041 0.0066 315,000 -0.00(-2.94%)
Sep 16, 2009 0.0060 0.0068 0.0060 0.0068 313,007 +0.00(+13.33%)
Sep 15, 2009 0.0060 0.0060 0.0060 0.0060 364,500 +0.00(+0.00%)
Sep 14, 2009 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+0.00%)
Sep 11, 2009 0.0050 0.0060 0.0050 0.0060 928,000 +0.00(+0.00%)
Sep 10, 2009 0.0050 0.0060 0.0050 0.0060 215,000 +0.00(+0.00%)
Sep 09, 2009 0.0060 0.0060 0.0050 0.0060 575,000 +0.00(+0.00%)
Sep 08, 2009 0.0059 0.0060 0.0059 0.0060 535,000 +0.00(+0.00%)
Sep 03, 2009 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 02, 2009 0.0060 0.0060 0.0048 0.0060 337,830 -0.00(-9.09%)
Sep 01, 2009 0.0050 0.0066 0.0050 0.0066 205,000 +0.00(+32.00%)
Aug 31, 2009 0.0066 0.0066 0.0046 0.0050 401,550 -0.00(-24.24%)
Aug 28, 2009 0.0062 0.0068 0.0050 0.0066 362,000 +0.00(+32.00%)
Aug 27, 2009 0.0049 0.0060 0.0049 0.0050 276,714 -0.00(-9.09%)
Aug 26, 2009 0.0060 0.0060 0.0051 0.0055 595,000 -0.00(-8.33%)
Aug 25, 2009 0.0060 0.0060 0.0036 0.0060 215,000 -0.00(-14.29%)
Aug 24, 2009 0.0060 0.0070 0.0050 0.0070 189,000 +0.00(+16.67%)
Aug 21, 2009 0.0050 0.0065 0.0050 0.0060 805,496 +0.00(+9.09%)
Aug 20, 2009 0.0050 0.0055 0.0045 0.0055 164,772 +0.00(+22.22%)
Aug 19, 2009 0.0055 0.0055 0.0040 0.0045 234,000 -0.00(-18.18%)
Aug 18, 2009 0.0055 0.0055 0.0050 0.0055 421,624 +0.00(+0.00%)
Aug 17, 2009 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+0.00%)
Aug 14, 2009 0.0050 0.0055 0.0050 0.0055 730,000 +0.00(+10.00%)
Aug 13, 2009 0.0064 0.0065 0.0040 0.0050 1,678,718 -0.00(-10.71%)
Aug 12, 2009 0.0065 0.0065 0.0056 0.0056 175,000 -0.00(-13.85%)
Aug 11, 2009 0.0065 0.0065 0.0064 0.0065 106,401 +0.00(+0.00%)
Aug 10, 2009 0.0060 0.0065 0.0060 0.0065 379,000 +0.00(+18.18%)
Aug 07, 2009 0.0065 0.0065 0.0055 0.0055 32,000 -0.00(-8.33%)
Aug 06, 2009 0.0061 0.0061 0.0060 0.0060 220,000 +0.00(+0.00%)
Aug 05, 2009 0.0060 0.0060 0.0060 0.0060 95,000 +0.00(+7.14%)
Aug 04, 2009 0.0060 0.0060 0.0056 0.0056 17,200 -0.00(-13.85%)
Aug 03, 2009 0.0068 0.0068 0.0060 0.0065 50,500 -0.00(-5.80%)
Jul 31, 2009 0.0055 0.0069 0.0055 0.0069 35,000 -0.00(-1.43%)
Jul 30, 2009 0.0070 0.0070 0.0070 0.0070 6,000 +0.00(+27.27%)
Jul 29, 2009 0.0056 0.0074 0.0055 0.0055 239,250 -0.00(-26.67%)
Jul 28, 2009 0.0070 0.0075 0.0070 0.0075 704,000 +0.00(+7.14%)
Jul 27, 2009 0.0069 0.0075 0.0055 0.0070 882,400 +0.00(+27.27%)
Jul 24, 2009 0.0050 0.0055 0.0050 0.0055 1,882,500 +0.00(+10.00%)
Jul 23, 2009 0.0050 0.0050 0.0050 0.0050 287,000 +0.00(+0.00%)
Jul 22, 2009 0.0050 0.0050 0.0050 0.0050 13,000 +0.00(+0.00%)
Jul 21, 2009 0.0050 0.0050 0.0050 0.0050 163,000 +0.00(+11.11%)
Jul 20, 2009 0.0060 0.0060 0.0045 0.0045 905,000 -0.00(-18.18%)
Jul 17, 2009 0.0055 0.0055 0.0055 0.0055 185,000 +0.00(+0.00%)
Jul 16, 2009 0.0060 0.0060 0.0055 0.0055 232,500 -0.00(-8.33%)
Jul 15, 2009 0.0055 0.0060 0.0055 0.0060 159,664 +0.00(+0.00%)
Jul 14, 2009 0.0060 0.0060 0.0055 0.0060 499,130 +0.00(+0.00%)
Jul 13, 2009 0.0060 0.0065 0.0060 0.0060 455,000 +0.00(+0.00%)
Jul 10, 2009 0.0060 0.0060 0.0060 0.0060 80,000 -0.00(-14.29%)
Jul 09, 2009 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+16.67%)
Jul 08, 2009 0.0065 0.0065 0.0060 0.0060 177,950 -0.00(-14.29%)
Jul 07, 2009 0.0070 0.0070 0.0060 0.0070 332,400 +0.00(+0.00%)
Jul 06, 2009 0.0070 0.0070 0.0070 0.0070 9,000 +0.00(+16.67%)
Jul 02, 2009 0.0070 0.0070 0.0060 0.0060 303,000 -0.00(-3.23%)
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.