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 (%)
Dec 29, 2017 0.0700 0.0700 0.0700 10 +0.01(+16.67%)
Dec 28, 2017 0.0677 0.0677 0.0320 0.0600 15,600 +0.03(+87.50%)
Dec 27, 2017 0.0320 0.0320 0.0320 0.0320 3,500 -0.04(-53.62%)
Dec 26, 2017 0.0700 0.0700 0.0410 0.0690 31,500 -0.00(-4.96%)
Dec 22, 2017 0.0726 0.0726 0.0726 0.0726 1,000 +0.00(+0.00%)
Dec 21, 2017 0.0895 0.0895 0.0353 0.0726 30,700 +0.03(+78.29%)
Dec 20, 2017 0.0353 0.0920 0.0353 0.0407 2,091 -0.05(-56.26%)
Dec 19, 2017 0.1995 0.1995 0.0315 0.0931 6,259 +0.06(+200.32%)
Dec 18, 2017 0.0479 0.0480 0.0310 0.0310 26,004 -0.02(-33.06%)
Dec 15, 2017 0.0463 0.0463 0.0463 0.0463 2,000 +0.02(+48.91%)
Dec 14, 2017 0.0441 0.0480 0.0311 0.0311 17,065 -0.01(-24.15%)
Dec 13, 2017 0.0410 0.0410 0.0410 0.0410 6,165 +0.00(+2.50%)
Dec 08, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2017 0.0400 0.0400 0.0380 0.0400 4,500 +0.01(+21.21%)
Dec 06, 2017 0.0363 0.0363 0.0330 0.0330 30,501 -0.01(-31.25%)
Dec 05, 2017 0.0490 0.0500 0.0433 0.0480 20,800 +0.00(+6.67%)
Dec 04, 2017 0.0485 0.0485 0.0450 0.0450 2,500 +0.00(+12.50%)
Dec 01, 2017 0.0490 0.0490 0.0350 0.0400 17,000 +0.01(+21.58%)
Nov 30, 2017 0.0444 0.0444 0.0329 0.0329 12,569 -0.02(-32.86%)
Nov 29, 2017 0.0449 0.0490 0.0321 0.0490 25,002 +0.01(+16.67%)
Nov 28, 2017 0.0309 0.0420 0.0309 0.0420 12,500 -0.00(-5.62%)
Nov 27, 2017 0.0383 0.0473 0.0383 0.0445 20,785 -0.00(-5.32%)
Nov 24, 2017 0.0390 0.0490 0.0390 0.0470 48,300 +0.01(+25.33%)
Nov 22, 2017 0.0375 0.0375 0.0375 0.0375 10,000 +0.00(+1.35%)
Nov 20, 2017 0.0370 0.0370 0.0370 0 -0.00(-2.63%)
Nov 17, 2017 0.0290 0.0380 0.0290 0.0380 35,900 +0.02(+71.95%)
Nov 16, 2017 0.0380 0.0380 0.0221 0.0221 20,100 -0.02(-43.33%)
Nov 15, 2017 0.0370 0.0390 0.0370 0.0390 33,800 +0.00(+5.41%)
Nov 14, 2017 0.0370 0.0370 0.0370 0.0370 35,527 +0.00(+2.78%)
Nov 13, 2017 0.0362 0.0362 0.0360 0.0360 38,000 -0.00(-2.70%)
Nov 10, 2017 0.0340 0.0370 0.0340 0.0370 64,900 +0.01(+23.33%)
Nov 09, 2017 0.0250 0.0300 0.0250 0.0300 100,000 +0.01(+22.45%)
Nov 08, 2017 0.0210 0.0245 0.0210 0.0245 45,000 -0.00(-11.87%)
Nov 03, 2017 0.0278 0.0278 0.0278 0 +0.01(+36.95%)
Nov 02, 2017 0.0270 0.0270 0.0203 0.0203 96,000 -0.01(-27.50%)
Nov 01, 2017 0.0280 0.0280 0.0280 0.0280 7,000 +0.00(+0.36%)
Oct 31, 2017 0.0279 0.0279 0.0279 0.0279 335 +0.00(+0.00%)
Oct 30, 2017 0.0279 0.0279 0.0232 0.0279 28,077 -0.00(-0.36%)
Oct 27, 2017 0.0200 0.0290 0.0180 0.0280 76,000 +0.00(+7.56%)
Oct 26, 2017 0.0283 0.0284 0.0236 0.0260 120,335 -0.00(-8.02%)
Oct 24, 2017 0.0283 0.0283 0.0283 0 +0.01(+28.64%)
Oct 23, 2017 0.0188 0.0220 0.0181 0.0220 15,000 +0.00(+28.65%)
Oct 20, 2017 0.0171 0.0220 0.0171 0.0171 45,500 -0.00(-22.10%)
Oct 19, 2017 0.0171 0.0220 0.0171 0.0220 11,900 +0.00(+21.27%)
Oct 18, 2017 0.0240 0.0240 0.0181 0.0181 33,941 -0.01(-27.60%)
Oct 17, 2017 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+38.12%)
Oct 16, 2017 0.0181 0.0280 0.0181 0.0181 24,000 -0.01(-39.67%)
Oct 13, 2017 0.0250 0.0300 0.0250 0.0300 21,000 +0.01(+20.48%)
Oct 12, 2017 0.0249 0.0249 0.0249 0.0249 10,000 -0.00(-0.40%)
Oct 11, 2017 0.0238 0.0250 0.0238 0.0250 14,000 +0.00(+5.04%)
Oct 10, 2017 0.0228 0.0238 0.0228 0.0238 16,000 +0.01(+32.22%)
Oct 09, 2017 0.0180 0.0248 0.0180 0.0180 32,000 +0.00(+2.27%)
Oct 06, 2017 0.0177 0.0177 0.0176 0.0176 54,745 -0.00(-0.56%)
Oct 05, 2017 0.0177 0.0177 0.0177 0.0177 5,000 -0.00(-0.56%)
Oct 04, 2017 0.0181 0.0181 0.0075 0.0178 128,600 -0.00(-1.11%)
Oct 03, 2017 0.0147 0.0248 0.0102 0.0180 364,847 -0.01(-30.77%)
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.