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 (%)
Oct 31, 2012 0.0199 0.0230 0.0150 0.0230 1,909,651 +0.00(+15.00%)
Oct 26, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 25, 2012 0.0200 0.0200 0.0126 0.0200 105,200 +0.01(+60.00%)
Oct 24, 2012 0.0125 0.0130 0.0120 0.0125 460,000 +0.00(+25.00%)
Oct 23, 2012 0.0120 0.0120 0.0100 0.0100 196,290 +0.00(+0.00%)
Oct 19, 2012 0.0100 0.0110 0.0100 0.0100 756,840 +0.00(+0.00%)
Oct 18, 2012 0.0090 0.0120 0.0090 0.0100 207,000 -0.00(-16.67%)
Oct 16, 2012 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
Oct 15, 2012 0.0115 0.0115 0.0115 0.0115 5,000 +0.00(+0.88%)
Oct 12, 2012 0.0114 0.0114 0.0114 0.0114 5,000 +0.00(+14.00%)
Oct 11, 2012 0.0114 0.0114 0.0100 0.0100 75,000 -0.00(-9.09%)
Oct 10, 2012 0.0100 0.0110 0.0100 0.0110 20,000 +0.00(+10.00%)
Oct 09, 2012 0.0090 0.0100 0.0090 0.0100 25,000 +0.00(+0.00%)
Oct 06, 2012 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 05, 2012 0.0100 0.0100 0.0100 0.0100 16,400 +0.00(+0.00%)
Oct 03, 2012 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Oct 02, 2012 0.0094 0.0094 0.0090 0.0090 34,000 +0.00(+0.00%)
Sep 27, 2012 0.0090 0.0090 0.0090 0.0090 0 -0.00(-4.26%)
Sep 25, 2012 0.0094 0.0094 0.0094 0 -0.00(-1.05%)
Sep 24, 2012 0.0095 0.0095 0.0095 0.0095 190,000 -0.00(-3.06%)
Sep 21, 2012 0.0065 0.0098 0.0065 0.0098 2,911 -0.00(-2.00%)
Sep 20, 2012 0.0070 0.0100 0.0062 0.0100 78,200 +0.00(+0.00%)
Sep 19, 2012 0.0110 0.0120 0.0058 0.0100 833,025 +0.00(+28.21%)
Sep 18, 2012 0.0078 0.0078 0.0078 0.0078 73,078 +0.00(+0.00%)
Sep 17, 2012 0.0078 0.0078 0.0078 0.0078 150,000 +0.00(+0.00%)
Sep 14, 2012 0.0045 0.0078 0.0045 0.0078 1,115,325 +0.00(+11.43%)
Sep 13, 2012 0.0070 0.0070 0.0070 0.0070 1,000 +0.00(+0.00%)
Sep 11, 2012 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Sep 07, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Sep 05, 2012 0.0075 0.0075 0.0075 0 -0.00(-3.85%)
Aug 22, 2012 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Aug 21, 2012 0.0075 0.0080 0.0055 0.0078 268,000 +0.00(+5.41%)
Aug 20, 2012 0.0074 0.0074 0.0074 0.0074 10,000 +0.00(+48.00%)
Aug 17, 2012 0.0050 0.0050 0.0050 0.0050 14,325 -0.00(-32.43%)
Aug 16, 2012 0.0065 0.0075 0.0065 0.0074 201,200 +0.00(+23.33%)
Aug 14, 2012 0.0060 0.0060 0.0060 0 -0.00(-15.49%)
Aug 07, 2012 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Aug 06, 2012 0.0050 0.0071 0.0050 0.0071 55,000 +0.00(+0.00%)
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.