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 (%)
Nov 30, 2010 0.0031 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Nov 29, 2010 0.0040 0.0040 0.0040 0.0040 5,000 +0.00(+0.00%)
Nov 26, 2010 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+29.03%)
Nov 24, 2010 0.0056 0.0031 0.0031 0.0031 8,000 -0.00(-44.64%)
Nov 23, 2010 0.0056 0.0056 0.0056 0.0056 1,035 -0.00(-3.45%)
Nov 22, 2010 0.0056 0.0058 0.0056 0.0058 26,500 +0.00(+3.57%)
Nov 19, 2010 0.0058 0.0058 0.0056 0.0056 165,000 -0.00(-3.45%)
Nov 18, 2010 0.0058 0.0058 0.0058 0.0058 14,300 +0.00(+7.41%)
Nov 17, 2010 0.0030 0.0054 0.0030 0.0054 15,000 +0.00(+35.00%)
Nov 15, 2010 0.0040 0.0040 0.0040 0.0040 0 -0.00(-24.53%)
Nov 12, 2010 0.0050 0.0053 0.0050 0.0053 154,815 +0.00(+17.78%)
Nov 11, 2010 0.0045 0.0045 0.0045 0.0045 72,000 +0.00(+50.00%)
Nov 10, 2010 0.0042 0.0042 0.0030 0.0030 150,000 -0.00(-40.00%)
Nov 09, 2010 0.0050 0.0050 0.0050 0.0050 80,619 +0.00(+19.05%)
Nov 08, 2010 0.0050 0.0050 0.0042 0.0042 299,401 -0.00(-14.29%)
Nov 05, 2010 0.0030 0.0049 0.0030 0.0049 99,900 +0.00(+63.33%)
Nov 04, 2010 0.0030 0.0030 0.0030 0.0030 60,000 +0.00(+0.00%)
Nov 03, 2010 0.0030 0.0030 0.0030 0.0030 12,000 +0.00(+0.00%)
Nov 02, 2010 0.0030 0.0030 0.0030 0.0030 35,000 +0.00(+0.00%)
Nov 01, 2010 0.0050 0.0050 0.0030 0.0030 15,000 -0.00(-40.00%)
Oct 29, 2010 0.0040 0.0050 0.0040 0.0050 360,000 +0.00(+25.00%)
Oct 28, 2010 0.0040 0.0050 0.0040 0.0040 339,387 +0.00(+0.00%)
Oct 27, 2010 0.0039 0.0040 0.0039 0.0040 49,710 +0.00(+2.56%)
Oct 25, 2010 0.0040 0.0040 0.0039 0.0039 150,000 -0.00(-2.50%)
Oct 22, 2010 0.0040 0.0040 0.0040 0.0040 84,800 +0.00(+0.00%)
Oct 21, 2010 0.0040 0.0040 0.0040 0.0040 100,000 -0.00(-11.11%)
Oct 20, 2010 0.0045 0.0045 0.0045 0.0045 439,000 +0.00(+0.00%)
Oct 19, 2010 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+0.00%)
Oct 18, 2010 0.0045 0.0045 0.0045 0.0045 25,500 +0.00(+0.00%)
Oct 15, 2010 0.0045 0.0045 0.0045 0.0045 19,166 -0.00(-10.00%)
Oct 14, 2010 0.0050 0.0050 0.0050 0.0050 55,000 +0.00(+0.00%)
Oct 13, 2010 0.0050 0.0050 0.0050 0.0050 20,000 -0.00(-15.25%)
Oct 12, 2010 0.0059 0.0059 0.0059 0.0059 75,000 +0.00(+18.00%)
Oct 08, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 07, 2010 0.0048 0.0050 0.0048 0.0050 60,000 +0.00(+11.11%)
Oct 06, 2010 0.0045 0.0045 0.0045 0.0045 5,000 +0.00(+0.00%)
Oct 05, 2010 0.0048 0.0048 0.0045 0.0045 430,000 +0.00(+0.00%)
Oct 04, 2010 0.0050 0.0050 0.0045 0.0045 225,000 -0.00(-10.00%)
Sep 30, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 29, 2010 0.0050 0.0050 0.0050 0.0050 2,500 +0.00(+0.00%)
Sep 28, 2010 0.0067 0.0067 0.0050 0.0050 840,750 -0.00(-27.54%)
Sep 27, 2010 0.0062 0.0069 0.0062 0.0069 160,050 +0.00(+38.00%)
Sep 24, 2010 0.0069 0.0069 0.0050 0.0050 248,679 -0.00(-9.09%)
Sep 23, 2010 0.0060 0.0070 0.0055 0.0055 370,979 +0.00(+5.77%)
Sep 22, 2010 0.0070 0.0070 0.0050 0.0052 803,281 -0.00(-27.78%)
Sep 21, 2010 0.0072 0.0076 0.0072 0.0072 631,472 +0.00(+0.00%)
Sep 20, 2010 0.0070 0.0085 0.0062 0.0072 1,819,070 +0.00(+30.91%)
Sep 17, 2010 0.0072 0.0072 0.0051 0.0055 255,000 +0.00(+0.00%)
Sep 15, 2010 0.0070 0.0070 0.0050 0.0055 964,783 -0.00(-21.43%)
Sep 14, 2010 0.0080 0.0080 0.0070 0.0070 326,000 +0.00(+0.00%)
Sep 13, 2010 0.0100 0.0120 0.0070 0.0070 1,415,130 -0.00(-22.22%)
Sep 10, 2010 0.0100 0.0100 0.0050 0.0090 1,527,274 +0.00(+12.50%)
Sep 09, 2010 0.0070 0.0080 0.0070 0.0080 445,999 +0.00(+14.29%)
Sep 08, 2010 0.0060 0.0070 0.0060 0.0070 156,500 +0.00(+27.27%)
Sep 07, 2010 0.0055 0.0055 0.0055 0.0055 5,000 +0.00(+10.00%)
Sep 03, 2010 0.0050 0.0050 0.0050 0.0050 65,000 -0.00(-9.09%)
Sep 02, 2010 0.0055 0.0055 0.0055 0.0055 10,000 +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.