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 29, 2019 0.0200 0.0200 0.0200 0 -0.00(-19.35%)
Mar 28, 2019 0.0248 0.0248 0.0248 0.0248 5,000 +0.01(+66.44%)
Mar 22, 2019 0.0149 0.0149 0.0149 0 +0.00(+23.14%)
Mar 21, 2019 0.0190 0.0268 0.0121 0.0121 252,000 -0.01(-36.32%)
Mar 18, 2019 0.0190 0.0190 0.0190 0 -0.00(-15.56%)
Mar 15, 2019 0.0225 0.0225 0.0225 0.0225 200 -0.00(-12.45%)
Mar 13, 2019 0.0257 0.0257 0.0257 0 -0.00(-4.46%)
Mar 05, 2019 0.0269 0.0269 0.0269 0 +0.00(+0.00%)
Mar 04, 2019 0.0200 0.0269 0.0200 0.0269 42,873 +0.00(+0.00%)
Mar 01, 2019 0.0200 0.0269 0.0200 0.0269 20,000 +0.00(+0.00%)
Feb 28, 2019 0.0186 0.0269 0.0049 0.0269 4,000 +0.00(+0.37%)
Feb 27, 2019 0.0279 0.0279 0.0238 0.0268 4,000 +0.01(+34.00%)
Feb 26, 2019 0.0200 0.0200 0.0200 0.0200 25,500 -0.01(-32.20%)
Feb 25, 2019 0.0295 0.0295 0.0295 0.0295 5,000 -0.00(-1.34%)
Feb 22, 2019 0.0186 0.0299 0.0186 0.0299 22,000 +0.00(+3.10%)
Feb 19, 2019 0.0290 0.0290 0.0290 0 -0.00(-11.31%)
Feb 07, 2019 0.0327 0.0327 0.0327 0 -0.00(-1.21%)
Feb 05, 2019 0.0331 0.0331 0.0331 0 +0.00(+0.00%)
Jan 30, 2019 0.0331 0.0331 0.0331 0 +0.01(+77.96%)
Jan 29, 2019 0.0186 0.0186 0.0186 0.0186 3,676 -0.02(-51.05%)
Jan 22, 2019 0.0380 0.0380 0.0380 0 +0.00(+12.09%)
Jan 18, 2019 0.0398 0.0398 0.0329 0.0339 22,000 -0.00(-12.18%)
Jan 17, 2019 0.0240 0.0386 0.0240 0.0386 26,450 -0.00(-3.50%)
Jan 16, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+5.54%)
Jan 15, 2019 0.0239 0.0454 0.0239 0.0379 37,175 +0.01(+16.98%)
Jan 10, 2019 0.0324 0.0324 0.0324 0 +0.01(+35.56%)
Jan 08, 2019 0.0239 0.0239 0.0239 0 +0.00(+1.70%)
Jan 07, 2019 0.0235 0.0235 0.0235 0.0235 12,200 -0.00(-2.08%)
Jan 03, 2019 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jan 02, 2019 0.0275 0.0275 0.0190 0.0240 14,100 +0.00(+20.00%)
Dec 31, 2018 0.0480 0.0480 0.0100 0.0200 393,900 -0.04(-66.39%)
Dec 28, 2018 0.0290 0.1400 0.0140 0.0595 104,900 +0.02(+40.33%)
Dec 27, 2018 0.0259 0.0424 0.0240 0.0424 52,900 +0.02(+63.08%)
Dec 26, 2018 0.0220 0.0266 0.0200 0.0260 53,530 -0.00(-7.14%)
Dec 24, 2018 0.0288 0.0288 0.0280 0.0280 6,500 -0.00(-2.78%)
Dec 21, 2018 0.0288 0.0288 0.0288 0.0288 1,500 +0.00(+20.00%)
Dec 20, 2018 0.0250 0.0250 0.0240 0.0240 19,895 -0.00(-15.19%)
Dec 18, 2018 0.0283 0.0283 0.0283 0 -0.00(-2.41%)
Dec 14, 2018 0.0290 0.0290 0.0290 0 -0.00(-2.36%)
Dec 13, 2018 0.0297 0.0297 0.0297 0.0297 6,000 -0.00(-13.91%)
Dec 12, 2018 0.0345 0.0345 0.0345 0.0345 100 +0.01(+23.21%)
Dec 06, 2018 0.0280 0.0280 0.0280 0 -0.00(-12.50%)
Dec 04, 2018 0.0344 0.0344 0.0290 0.0320 7,300 +0.00(+6.67%)
Dec 03, 2018 0.0217 0.0300 0.0211 0.0300 29,050 -0.00(-12.02%)
Nov 29, 2018 0.0341 0.0341 0.0341 0 +0.01(+61.61%)
Nov 28, 2018 0.0213 0.0213 0.0211 0.0211 7,400 -0.02(-47.12%)
Nov 26, 2018 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Nov 23, 2018 0.0326 0.0400 0.0326 0.0400 65,200 +0.01(+16.62%)
Nov 21, 2018 0.0343 0.0343 0.0343 0 -0.00(-9.97%)
Nov 20, 2018 0.0318 0.0381 0.0318 0.0381 25,035 +0.01(+27.00%)
Nov 19, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+1.35%)
Nov 16, 2018 0.0211 0.0300 0.0211 0.0296 114,500 +0.00(+8.42%)
Nov 14, 2018 0.0273 0.0273 0.0273 0 +0.00(+0.00%)
Nov 13, 2018 0.0273 0.0273 0.0273 0.0273 6,472 +0.00(+0.00%)
Nov 08, 2018 0.0273 0.0273 0.0273 0 -0.00(-9.00%)
Nov 02, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 01, 2018 0.0261 0.0300 0.0261 0.0300 9,027 +0.00(+0.00%)
Oct 31, 2018 0.0300 0.0300 0.0300 1 +0.00(+0.00%)
Oct 30, 2018 0.0294 0.0300 0.0294 0.0300 4,932 +0.00(+0.00%)
Oct 26, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 24, 2018 0.0300 0.0300 0.0300 0 -0.00(-5.66%)
Oct 23, 2018 0.0318 0.0318 0.0318 0.0318 2,000 +0.00(+0.00%)
Oct 19, 2018 0.0318 0.0318 0.0318 0 +0.00(+6.00%)
Oct 18, 2018 0.0309 0.0309 0.0300 0.0300 47,200 -0.01(-21.05%)
Oct 12, 2018 0.0380 0.0380 0.0380 0 -0.01(-12.24%)
Oct 10, 2018 0.0433 0.0433 0.0433 0 +0.01(+26.98%)
Oct 09, 2018 0.0350 0.0350 0.0341 0.0341 30,000 +0.00(+3.33%)
Oct 08, 2018 0.0330 0.0330 0.0330 0.0330 10,000 -0.00(-8.33%)
Oct 05, 2018 0.0346 0.0490 0.0346 0.0360 169,500 +0.00(+3.15%)
Oct 02, 2018 0.0349 0.0349 0.0349 0 +0.01(+34.23%)
Sep 28, 2018 0.0260 0.0260 0.0260 0 -0.01(-20.00%)
Sep 27, 2018 0.0326 0.0326 0.0325 0.0325 27,898 -0.00(-9.72%)
Sep 26, 2018 0.0360 0.0360 0.0360 0.0360 1,500 -0.00(-5.26%)
Sep 25, 2018 0.0380 0.0380 0.0380 0.0380 5,500 +0.01(+51.39%)
Sep 24, 2018 0.0420 0.0420 0.0251 0.0251 10,620 -0.01(-34.46%)
Sep 19, 2018 0.0383 0.0383 0.0383 0 +0.01(+29.39%)
Sep 18, 2018 0.0295 0.0296 0.0295 0.0296 25,500 -0.01(-32.42%)
Sep 14, 2018 0.0438 0.0438 0.0438 0 +0.00(+9.50%)
Sep 13, 2018 0.0400 0.0400 0.0400 0.0400 329 +0.00(+5.26%)
Sep 12, 2018 0.0380 0.0380 0.0380 0.0380 4,500 +0.01(+46.15%)
Sep 11, 2018 0.0310 0.0310 0.0260 0.0260 20,000 -0.02(-36.89%)
Sep 10, 2018 0.0368 0.0412 0.0368 0.0412 600 -0.00(-3.96%)
Sep 07, 2018 0.0341 0.0429 0.0341 0.0429 3,000 +0.01(+47.93%)
Sep 06, 2018 0.0250 0.0290 0.0250 0.0290 40,600 -0.01(-27.50%)
Aug 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 29, 2018 0.0400 0.0400 0.0400 0 +0.01(+35.14%)
Aug 28, 2018 0.0300 0.0300 0.0220 0.0296 50,798 -0.01(-15.43%)
Aug 23, 2018 0.0350 0.0350 0.0350 0 -0.00(-4.37%)
Aug 15, 2018 0.0366 0.0366 0.0366 0 -0.00(-2.40%)
Aug 14, 2018 0.0370 0.0381 0.0300 0.0375 35,641 -0.00(-1.32%)
Aug 09, 2018 0.0380 0.0380 0.0380 0 -0.00(-3.55%)
Aug 08, 2018 0.0306 0.0394 0.0201 0.0394 78,435 +0.00(+0.51%)
Aug 06, 2018 0.0392 0.0392 0.0392 0 -0.01(-16.60%)
Jul 31, 2018 0.0470 0.0470 0.0470 0 +0.01(+17.50%)
Jul 30, 2018 0.0310 0.0430 0.0310 0.0400 9,000 -0.01(-16.67%)
Jul 23, 2018 0.0480 0.0480 0.0480 0 +0.01(+20.00%)
Jul 20, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Jul 19, 2018 0.0340 0.0500 0.0291 0.0500 18,400 +0.01(+28.53%)
Jul 18, 2018 0.0291 0.0389 0.0291 0.0389 13,200 -0.01(-12.58%)
Jul 12, 2018 0.0445 0.0445 0.0445 0 -0.00(-0.22%)
Jul 11, 2018 0.0446 0.0446 0.0446 0.0446 940 +0.00(+0.00%)
Jul 03, 2018 0.0446 0.0446 0.0446 0 +0.01(+14.36%)
Jul 02, 2018 0.0291 0.0390 0.0291 0.0390 7,200 -0.01(-12.36%)
Jun 29, 2018 0.0445 0.0445 0.0445 0.0445 450 -0.00(-9.18%)
Jun 26, 2018 0.0490 0.0490 0.0490 0 +0.01(+11.36%)
Jun 21, 2018 0.0440 0.0440 0.0440 0 +0.00(+7.32%)
Jun 15, 2018 0.0410 0.0410 0.0410 0 -0.00(-2.38%)
Jun 14, 2018 0.0320 0.0420 0.0320 0.0420 800 -0.00(-6.67%)
Jun 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+3.54%)
Jun 05, 2018 0.0400 0.0435 0.0400 0.0435 15,000 +0.00(+7.31%)
Jun 04, 2018 0.0310 0.0405 0.0310 0.0405 17,900 +0.00(+1.50%)
Jun 01, 2018 0.0449 0.0449 0.0292 0.0399 11,000 +0.00(+5.00%)
May 31, 2018 0.0293 0.0380 0.0293 0.0380 15,900 -0.00(-11.01%)
May 30, 2018 0.0427 0.0427 0.0427 0.0427 1,800 +0.00(+4.66%)
May 29, 2018 0.0292 0.0408 0.0292 0.0408 50,000 -0.00(-9.33%)
May 25, 2018 0.0450 0.0450 0.0450 0 +0.01(+22.12%)
May 24, 2018 0.0400 0.0446 0.0369 0.0369 14,100 -0.01(-12.26%)
May 23, 2018 0.0355 0.0420 0.0291 0.0420 14,500 -0.00(-8.30%)
May 22, 2018 0.0390 0.0458 0.0390 0.0458 11,000 +0.01(+34.51%)
May 21, 2018 0.0340 0.0340 0.0340 0.0340 1,000 -0.01(-26.62%)
May 18, 2018 0.0291 0.0464 0.0291 0.0464 12,000 +0.00(+1.31%)
May 16, 2018 0.0458 0.0458 0.0458 0 +0.01(+14.50%)
May 15, 2018 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-12.66%)
May 14, 2018 0.0458 0.0458 0.0458 0.0458 4,100 -0.00(-0.22%)
May 11, 2018 0.0464 0.0464 0.0291 0.0459 4,200 +0.01(+14.75%)
May 10, 2018 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-10.45%)
May 09, 2018 0.0380 0.0447 0.0380 0.0447 22,400 -0.00(-0.73%)
May 01, 2018 0.0450 0.0450 0.0450 0 +0.02(+53.58%)
Apr 30, 2018 0.0295 0.0311 0.0293 0.0293 20,608 -0.02(-38.32%)
Apr 26, 2018 0.0475 0.0475 0.0475 0 +0.00(+3.26%)
Apr 25, 2018 0.0460 0.0460 0.0460 0.0460 3,000 -0.00(-9.80%)
Apr 24, 2018 0.0410 0.0510 0.0410 0.0510 7,000 +0.01(+27.50%)
Apr 23, 2018 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-9.91%)
Apr 16, 2018 0.0444 0.0444 0.0444 1 +0.00(+0.00%)
Apr 13, 2018 0.0444 0.0444 0.0390 0.0444 46,000 +0.00(+8.29%)
Apr 12, 2018 0.0443 0.0443 0.0291 0.0410 44,173 -0.00(-3.98%)
Apr 11, 2018 0.0410 0.0427 0.0410 0.0427 1,827 -0.01(-12.86%)
Apr 09, 2018 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Apr 06, 2018 0.0410 0.0500 0.0410 0.0500 28,116 +0.01(+11.11%)
Apr 04, 2018 0.0450 0.0450 0.0450 1 +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.