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, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 30, 2008 0.0050 0.0055 0.0050 0.0050 147,500 +0.00(+0.00%)
Oct 29, 2008 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Oct 27, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 24, 2008 0.0040 0.0050 0.0040 0.0050 95,500 +0.00(+25.00%)
Oct 23, 2008 0.0060 0.0060 0.0040 0.0040 11,000 +0.00(+0.00%)
Oct 22, 2008 0.0070 0.0070 0.0040 0.0040 145,580 -0.00(-33.33%)
Oct 21, 2008 0.0040 0.0060 0.0040 0.0060 79,001 +0.00(+0.00%)
Oct 20, 2008 0.0040 0.0060 0.0040 0.0060 12,000 +0.00(+0.00%)
Oct 17, 2008 0.0040 0.0065 0.0040 0.0060 237,900 +0.00(+50.00%)
Oct 16, 2008 0.0060 0.0060 0.0040 0.0040 672,200 -0.00(-33.33%)
Oct 15, 2008 0.0065 0.0065 0.0060 0.0060 41,525 -0.00(-7.69%)
Oct 14, 2008 0.0065 0.0065 0.0065 0.0065 2,500 +0.00(+32.65%)
Oct 13, 2008 0.0040 0.0050 0.0040 0.0049 114,500 -0.00(-2.00%)
Oct 10, 2008 0.0060 0.0060 0.0035 0.0050 390,377 +0.00(+25.00%)
Oct 09, 2008 0.0050 0.0060 0.0040 0.0040 969,282 -0.00(-20.00%)
Oct 08, 2008 0.0060 0.0060 0.0050 0.0050 38,182 -0.00(-16.67%)
Oct 07, 2008 0.0060 0.0060 0.0060 0.0060 21,000 -0.00(-7.69%)
Oct 06, 2008 0.0060 0.0070 0.0060 0.0065 67,900 +0.00(+8.33%)
Oct 03, 2008 0.0070 0.0070 0.0050 0.0060 341,000 -0.00(-14.29%)
Oct 02, 2008 0.0060 0.0070 0.0060 0.0070 35,000 +0.00(+0.00%)
Oct 01, 2008 0.0070 0.0080 0.0060 0.0070 659,421 +0.00(+0.00%)
Sep 30, 2008 0.0075 0.0075 0.0070 0.0070 190,321 -0.00(-6.67%)
Sep 29, 2008 0.0075 0.0075 0.0070 0.0075 226,000 +0.00(+7.14%)
Sep 26, 2008 0.0070 0.0070 0.0065 0.0070 599,000 +0.00(+0.00%)
Sep 25, 2008 0.0070 0.0070 0.0060 0.0070 206,100 +0.00(+0.00%)
Sep 24, 2008 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+0.00%)
Sep 23, 2008 0.0070 0.0070 0.0070 0.0070 67,547 +0.00(+16.67%)
Sep 22, 2008 0.0060 0.0060 0.0060 0.0060 395,000 +0.00(+0.00%)
Sep 19, 2008 0.0050 0.0060 0.0050 0.0060 92,000 -0.00(-7.69%)
Sep 18, 2008 0.0060 0.0065 0.0050 0.0065 188,923 +0.00(+8.33%)
Sep 17, 2008 0.0060 0.0060 0.0060 0.0060 347,000 +0.00(+20.00%)
Sep 16, 2008 0.0050 0.0050 0.0050 0.0050 219,600 +0.00(+0.00%)
Sep 15, 2008 0.0050 0.0060 0.0050 0.0050 824,608 -0.00(-16.67%)
Sep 12, 2008 0.0050 0.0060 0.0050 0.0060 40,500 +0.00(+9.09%)
Sep 11, 2008 0.0055 0.0055 0.0055 0.0055 292,392 +0.00(+0.00%)
Sep 10, 2008 0.0055 0.0055 0.0055 0.0055 110,000 -0.00(-8.33%)
Sep 09, 2008 0.0065 0.0065 0.0050 0.0060 117,750 +0.00(+0.00%)
Sep 08, 2008 0.0060 0.0065 0.0060 0.0060 175,000 +0.00(+0.00%)
Sep 05, 2008 0.0060 0.0060 0.0060 0.0060 33,000 -0.00(-7.69%)
Sep 04, 2008 0.0065 0.0065 0.0060 0.0065 141,500 +0.00(+0.00%)
Sep 03, 2008 0.0065 0.0065 0.0065 0.0065 56,500 +0.00(+0.00%)
Sep 02, 2008 0.0045 0.0065 0.0045 0.0065 39,792 +0.00(+8.33%)
Aug 29, 2008 0.0060 0.0060 0.0054 0.0060 289,200 +0.00(+11.11%)
Aug 28, 2008 0.0050 0.0060 0.0050 0.0054 600,000 +0.00(+8.00%)
Aug 27, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 26, 2008 0.0050 0.0050 0.0050 0.0050 30,000 +0.00(+0.00%)
Aug 25, 2008 0.0050 0.0050 0.0050 0.0050 92,000 +0.00(+0.00%)
Aug 22, 2008 0.0050 0.0050 0.0044 0.0050 65,000 +0.00(+25.00%)
Aug 21, 2008 0.0045 0.0050 0.0040 0.0040 835,000 +0.00(+0.00%)
Aug 20, 2008 0.0050 0.0050 0.0040 0.0040 190,000 -0.00(-20.00%)
Aug 19, 2008 0.0050 0.0052 0.0040 0.0050 1,320,400 -0.00(-16.67%)
Aug 18, 2008 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 15, 2008 0.0060 0.0060 0.0060 0.0060 61,250 +0.00(+0.00%)
Aug 14, 2008 0.0070 0.0070 0.0060 0.0060 37,000 -0.00(-14.29%)
Aug 13, 2008 0.0080 0.0080 0.0070 0.0070 511,955 +0.00(+0.00%)
Aug 12, 2008 0.0070 0.0080 0.0070 0.0070 218,400 +0.00(+0.00%)
Aug 11, 2008 0.0080 0.0080 0.0070 0.0070 237,658 +0.00(+0.00%)
Aug 08, 2008 0.0070 0.0070 0.0065 0.0070 735,000 +0.00(+0.00%)
Aug 07, 2008 0.0080 0.0080 0.0070 0.0070 40,034 +0.00(+0.00%)
Aug 06, 2008 0.0070 0.0075 0.0070 0.0070 437,000 +0.00(+40.00%)
Aug 05, 2008 0.0050 0.0050 0.0050 0.0050 91,092 +0.00(+0.00%)
Aug 04, 2008 0.0050 0.0060 0.0050 0.0050 110,000 +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.