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 (%)
Jan 26, 2011 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Jan 25, 2011 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-16.67%)
Jan 24, 2011 0.0050 0.0060 0.0050 0.0060 70,000 -0.00(-14.29%)
Jan 21, 2011 0.0065 0.0070 0.0065 0.0070 200,000 +0.00(+40.00%)
Jan 19, 2011 0.0050 0.0050 0.0050 0 -0.00(-23.08%)
Jan 18, 2011 0.0060 0.0070 0.0048 0.0065 134,950 -0.00(-13.33%)
Jan 14, 2011 0.0075 0.0075 0.0075 0.0075 345,000 +0.00(+7.14%)
Jan 13, 2011 0.0070 0.0075 0.0070 0.0070 700,250 +0.00(+7.69%)
Jan 12, 2011 0.0058 0.0080 0.0058 0.0065 1,169,000 +0.00(+18.18%)
Jan 11, 2011 0.0032 0.0060 0.0032 0.0055 1,065,900 +0.00(+52.78%)
Jan 10, 2011 0.0036 0.0036 0.0036 0.0036 100,000 +0.00(+0.00%)
Jan 07, 2011 0.0036 0.0036 0.0036 0.0036 215,000 +0.00(+20.00%)
Jan 06, 2011 0.0042 0.0042 0.0030 0.0030 618,600 -0.00(-50.00%)
Jan 05, 2011 0.0060 0.0060 0.0060 0.0060 139,909 +0.00(+0.00%)
Dec 31, 2010 0.0060 0.0060 0.0060 0 +0.00(+62.16%)
Dec 30, 2010 0.0036 0.0037 0.0036 0.0037 12,000 -0.00(-38.33%)
Dec 29, 2010 0.0050 0.0060 0.0036 0.0060 168,500 +0.00(+62.16%)
Dec 28, 2010 0.0037 0.0037 0.0037 0.0037 20,000 +0.00(+5.71%)
Dec 27, 2010 0.0035 0.0035 0.0035 0.0035 51,000 +0.00(+12.90%)
Dec 20, 2010 0.0031 0.0031 0.0031 0 +0.00(+10.71%)
Dec 16, 2010 0.0028 0.0028 0.0028 0 -0.00(-17.65%)
Dec 14, 2010 0.0034 0.0034 0.0034 0 +0.00(+3.03%)
Dec 13, 2010 0.0033 0.0033 0.0033 0.0033 10,500 -0.00(-45.00%)
Dec 10, 2010 0.0060 0.0060 0.0059 0.0060 160,000 +0.00(+1.69%)
Dec 09, 2010 0.0030 0.0059 0.0030 0.0059 311,035 +0.00(+353.85%)
Dec 07, 2010 0.0013 0.0013 0.0013 0 -0.00(-67.50%)
Dec 03, 2010 0.0040 0.0040 0.0040 0 +0.00(+29.03%)
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%)
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.