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 (%)
Oct 31, 2007 0.0085 0.0085 0.0075 0.0075 802,900 -0.00(-11.76%)
Oct 30, 2007 0.0070 0.0085 0.0070 0.0085 631,140 +0.00(+21.43%)
Oct 29, 2007 0.0080 0.0080 0.0070 0.0070 230,500 -0.00(-6.67%)
Oct 26, 2007 0.0080 0.0080 0.0070 0.0075 112,500 -0.00(-6.25%)
Oct 25, 2007 0.0070 0.0080 0.0060 0.0080 111,451 +0.00(+6.67%)
Oct 24, 2007 0.0070 0.0075 0.0070 0.0075 315,300 +0.00(+7.14%)
Oct 23, 2007 0.0069 0.0070 0.0065 0.0070 191,000 +0.00(+0.00%)
Oct 19, 2007 0.0085 0.0085 0.0060 0.0070 6,790,844 +0.00(+0.00%)
Oct 18, 2007 0.0050 0.0070 0.0045 0.0070 1,303,000 +0.00(+40.00%)
Oct 17, 2007 0.0050 0.0070 0.0040 0.0050 4,060,000 -0.00(-16.67%)
Oct 16, 2007 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Oct 15, 2007 0.0060 0.0060 0.0060 0.0060 616,573 +0.00(+0.00%)
Oct 12, 2007 0.0060 0.0060 0.0060 0.0060 340,000 -0.00(-14.29%)
Oct 11, 2007 0.0070 0.0070 0.0060 0.0070 1,103,724 +0.00(+0.00%)
Oct 10, 2007 0.0060 0.0070 0.0060 0.0070 310,576 +0.00(+16.67%)
Oct 09, 2007 0.0060 0.0063 0.0060 0.0060 253,371 +0.00(+0.00%)
Oct 08, 2007 0.0060 0.0060 0.0060 0.0060 13,000 -0.00(-14.29%)
Oct 05, 2007 0.0080 0.0080 0.0070 0.0070 13,800 +0.00(+0.00%)
Oct 04, 2007 0.0090 0.0090 0.0070 0.0070 90,000 -0.00(-22.22%)
Oct 03, 2007 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 02, 2007 0.0080 0.0090 0.0080 0.0090 530,000 +0.00(+12.50%)
Oct 01, 2007 0.0080 0.0080 0.0080 0.0080 1,200 +0.00(+14.29%)
Sep 28, 2007 0.0050 0.0080 0.0050 0.0070 1,235,000 -0.00(-22.22%)
Sep 27, 2007 0.0100 0.0100 0.0090 0.0090 162,000 +0.00(+0.00%)
Sep 26, 2007 0.0060 0.0095 0.0050 0.0090 1,161,000 +0.00(+28.57%)
Sep 25, 2007 0.0070 0.0070 0.0070 0.0070 1,447 +0.00(+0.00%)
Sep 24, 2007 0.0080 0.0080 0.0070 0.0070 77,000 -0.00(-12.50%)
Sep 21, 2007 0.0080 0.0090 0.0080 0.0080 161,000 +0.00(+0.00%)
Sep 20, 2007 0.0060 0.0080 0.0060 0.0080 39,000 +0.00(+33.33%)
Sep 19, 2007 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 18, 2007 0.0060 0.0060 0.0060 0.0060 356,130 -0.00(-14.29%)
Sep 17, 2007 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+0.00%)
Sep 14, 2007 0.0070 0.0070 0.0070 0.0070 23,940 +0.00(+0.00%)
Sep 13, 2007 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 12, 2007 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 11, 2007 0.0070 0.0070 0.0050 0.0070 1,225,990 +0.00(+0.00%)
Sep 10, 2007 0.0070 0.0070 0.0070 0.0070 25,000 +0.00(+0.00%)
Sep 07, 2007 0.0080 0.0080 0.0070 0.0070 180,360 -0.00(-12.50%)
Sep 06, 2007 0.0070 0.0080 0.0065 0.0080 553,563 +0.00(+14.29%)
Sep 05, 2007 0.0070 0.0070 0.0050 0.0070 4,104,238 +0.00(+16.67%)
Sep 04, 2007 0.0080 0.0080 0.0060 0.0060 298,500 -0.00(-25.00%)
Aug 31, 2007 0.0090 0.0090 0.0080 0.0080 20,000 +0.00(+0.00%)
Aug 30, 2007 0.0090 0.0090 0.0080 0.0080 89,200 -0.00(-11.11%)
Aug 29, 2007 0.0090 0.0090 0.0090 0.0090 15,000 -0.00(-5.26%)
Aug 28, 2007 0.0080 0.0095 0.0080 0.0095 478,571 +0.00(+35.71%)
Aug 27, 2007 0.0140 0.0140 0.0036 0.0070 2,737,152 -0.00(-22.22%)
Aug 24, 2007 0.0110 0.0110 0.0090 0.0090 80,180 -0.00(-30.77%)
Aug 23, 2007 0.0130 0.0130 0.0130 0.0130 70,000 +0.00(+44.44%)
Aug 22, 2007 0.0100 0.0100 0.0090 0.0090 61,700 +0.00(+0.00%)
Aug 21, 2007 0.0090 0.0100 0.0090 0.0090 199,000 -0.00(-10.00%)
Aug 20, 2007 0.0100 0.0150 0.0100 0.0100 401,000 +0.00(+0.00%)
Aug 17, 2007 0.0090 0.0100 0.0090 0.0100 1,200 +0.00(+11.11%)
Aug 16, 2007 0.0090 0.0090 0.0090 0.0090 1,000 -0.00(-18.18%)
Aug 15, 2007 0.0110 0.0110 0.0110 0.0110 28,000 +0.00(+10.00%)
Aug 14, 2007 0.0110 0.0110 0.0100 0.0100 70,000 -0.00(-9.09%)
Aug 13, 2007 0.0110 0.0150 0.0110 0.0110 102,000 +0.00(+0.00%)
Aug 10, 2007 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Aug 09, 2007 0.0090 0.0110 0.0080 0.0110 444,633 +0.00(+29.41%)
Aug 08, 2007 0.0100 0.0100 0.0085 0.0085 351,500 -0.00(-5.56%)
Aug 07, 2007 0.0100 0.0100 0.0085 0.0090 818,500 -0.00(-10.00%)
Aug 06, 2007 0.0120 0.0120 0.0100 0.0100 80,750 +0.00(+0.00%)
Aug 03, 2007 0.0100 0.0120 0.0100 0.0100 284,984 -0.00(-16.67%)
Aug 02, 2007 0.0120 0.0140 0.0120 0.0120 478,000 -0.00(-14.29%)
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.