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 31, 2021 0.1041 0.1041 0.0850 0.1000 195,044 -0.00(-3.94%)
Mar 30, 2021 0.0902 0.1041 0.0723 0.1041 160,764 +0.01(+6.12%)
Mar 29, 2021 0.1260 0.1400 0.0922 0.0981 401,750 -0.04(-30.18%)
Mar 26, 2021 0.1925 0.2000 0.1111 0.1405 437,200 -0.04(-24.05%)
Mar 25, 2021 0.2000 0.2000 0.1660 0.1850 309,694 -0.02(-7.55%)
Mar 24, 2021 0.2300 0.2400 0.1900 0.2001 892,831 -0.00(-0.45%)
Mar 23, 2021 0.2000 0.2250 0.1800 0.2010 358,924 +0.00(+0.50%)
Mar 22, 2021 0.1880 0.2000 0.1700 0.2000 400,596 +0.00(+0.00%)
Mar 19, 2021 0.1665 0.2000 0.1360 0.2000 431,300 +0.05(+29.03%)
Mar 18, 2021 0.1480 0.1733 0.1300 0.1550 602,616 -0.02(-10.56%)
Mar 17, 2021 0.1050 0.1800 0.0613 0.1733 1,111,811 +0.08(+88.37%)
Mar 16, 2021 0.1440 0.1440 0.0900 0.0920 977,345 -0.05(-36.11%)
Mar 15, 2021 0.1800 0.1900 0.1103 0.1440 2,016,200 -0.03(-17.00%)
Mar 12, 2021 0.0880 0.3300 0.0600 0.1735 1,975,500 +0.09(+101.74%)
Mar 11, 2021 0.0689 0.0900 0.0500 0.0860 333,843 +0.02(+33.33%)
Mar 10, 2021 0.0700 0.0740 0.0410 0.0645 285,773 +0.01(+26.47%)
Mar 09, 2021 0.0338 0.1000 0.0265 0.0510 1,585,880 +0.03(+155.00%)
Mar 08, 2021 0.0220 0.0220 0.0200 0.0200 20,000 -0.01(-25.93%)
Mar 05, 2021 0.0288 0.0340 0.0270 0.0270 17,000 +0.01(+35.00%)
Mar 04, 2021 0.0200 0.0200 0.0200 0.0200 2,944 -0.01(-32.20%)
Mar 02, 2021 0.0295 0.0295 0.0295 0 +0.01(+21.90%)
Mar 01, 2021 0.0243 0.0243 0.0242 0.0242 10,000 -0.01(-21.94%)
Feb 26, 2021 0.0310 0.0310 0.0310 0.0310 11,100 +0.00(+0.00%)
Feb 25, 2021 0.0300 0.0310 0.0241 0.0310 56,122 +0.00(+13.97%)
Feb 24, 2021 0.0272 0.0272 0.0272 0.0272 601 -0.00(-9.33%)
Feb 23, 2021 0.0300 0.0301 0.0300 0.0300 22,278 +0.00(+19.05%)
Feb 22, 2021 0.0398 0.0399 0.0240 0.0252 10,006 +0.00(+4.56%)
Feb 19, 2021 0.0241 0.0241 0.0241 3,207 +0.00(+0.00%)
Feb 18, 2021 0.0241 0.0246 0.0240 0.0241 6,816 -0.00(-3.60%)
Feb 17, 2021 0.0275 0.0320 0.0231 0.0250 73,500 +0.00(+1.63%)
Feb 16, 2021 0.0320 0.0320 0.0242 0.0246 43,271 -0.02(-47.55%)
Feb 12, 2021 0.0446 0.0469 0.0446 0.0469 20,000 +0.01(+17.25%)
Feb 11, 2021 0.0378 0.0400 0.0378 0.0400 15,500 -0.01(-17.36%)
Feb 10, 2021 0.0389 0.0484 0.0389 0.0484 14,060 +0.02(+61.33%)
Feb 09, 2021 0.0300 0.0300 0.0300 0.0300 20,181 +0.00(+0.00%)
Feb 08, 2021 0.0310 0.0346 0.0220 0.0300 112,103 -0.01(-24.43%)
Feb 05, 2021 0.0300 0.0397 0.0299 0.0397 88,300 +0.01(+32.33%)
Feb 02, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 01, 2021 0.0300 0.0300 0.0300 0.0300 8,300 +0.00(+0.00%)
Jan 29, 2021 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+14.94%)
Jan 28, 2021 0.0298 0.0300 0.0261 0.0261 11,538 +0.00(+0.38%)
Jan 27, 2021 0.0298 0.0298 0.0260 0.0260 8,000 +0.00(+20.93%)
Jan 26, 2021 0.0300 0.0315 0.0215 0.0215 87,940 -0.01(-34.25%)
Jan 25, 2021 0.0327 0.0327 0.0327 0.0327 1,000 +0.00(+0.00%)
Jan 22, 2021 0.0326 0.0327 0.0300 0.0327 22,900 +0.00(+0.31%)
Jan 21, 2021 0.0364 0.0364 0.0216 0.0326 83,730 +0.00(+8.67%)
Jan 20, 2021 0.0349 0.0349 0.0300 0.0300 13,350 -0.00(-12.28%)
Jan 19, 2021 0.0327 0.0342 0.0321 0.0342 9,145 +0.01(+23.47%)
Jan 15, 2021 0.0295 0.0295 0.0277 0.0277 34,500 -0.00(-7.67%)
Jan 13, 2021 0.0300 0.0300 0.0300 0 -0.00(-12.54%)
Jan 12, 2021 0.0250 0.0343 0.0250 0.0343 7,555 +0.01(+31.92%)
Jan 11, 2021 0.0290 0.0291 0.0260 0.0260 105,300 -0.00(-4.76%)
Jan 08, 2021 0.0490 0.0500 0.0273 0.0273 62,700 -0.01(-27.39%)
Jan 07, 2021 0.0313 0.0376 0.0313 0.0376 21,481 +0.01(+36.73%)
Jan 06, 2021 0.0250 0.0326 0.0250 0.0275 17,090 -0.01(-23.61%)
Jan 05, 2021 0.0344 0.0376 0.0344 0.0360 13,000 +0.01(+56.52%)
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.