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, 2021 0.0972 0.1150 0.0800 0.0999 222,462 -0.01(-9.18%)
Nov 29, 2021 0.0920 0.1300 0.0810 0.1100 581,966 +0.02(+29.41%)
Nov 26, 2021 0.0640 0.0850 0.0640 0.0850 578,548 +0.03(+41.90%)
Nov 24, 2021 0.0475 0.0600 0.0475 0.0599 64,164 -0.00(-0.17%)
Nov 23, 2021 0.0619 0.0619 0.0600 0.0600 26,500 -0.00(-6.10%)
Nov 22, 2021 0.0639 0.0639 0.0639 0.0639 7,000 +0.00(+6.68%)
Nov 19, 2021 0.0537 0.0599 0.0537 0.0599 20,000 +0.01(+19.56%)
Nov 18, 2021 0.0501 0.0503 0.0501 0.0501 13,500 -0.02(-28.22%)
Nov 16, 2021 0.0698 0.0698 0.0698 0 -0.00(-1.55%)
Nov 12, 2021 0.0709 0.0709 0.0709 12 +0.01(+16.80%)
Nov 11, 2021 0.0563 0.0705 0.0462 0.0607 233,889 -0.01(-13.29%)
Nov 09, 2021 0.0710 0.0710 0.0700 0.0700 4,010 +0.00(+0.00%)
Nov 08, 2021 0.0636 0.0710 0.0586 0.0700 59,500 +0.00(+0.00%)
Nov 05, 2021 0.0725 0.0725 0.0700 0.0700 4,000 +0.00(+0.00%)
Nov 04, 2021 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-3.45%)
Nov 03, 2021 0.0701 0.0725 0.0701 0.0725 10,900 +0.01(+13.28%)
Nov 02, 2021 0.0700 0.0700 0.0640 0.0640 11,174 -0.00(-5.60%)
Nov 01, 2021 0.0570 0.0678 0.0540 0.0678 258,763 +0.01(+23.27%)
Oct 29, 2021 0.0551 0.0551 0.0550 0.0550 9,500 -0.00(-4.84%)
Oct 28, 2021 0.0575 0.0620 0.0575 0.0578 41,206 +0.01(+14.46%)
Oct 27, 2021 0.0552 0.0698 0.0505 0.0505 62,163 -0.01(-11.87%)
Oct 26, 2021 0.0573 0.0573 0.0573 0.0573 3,000 -0.00(-4.98%)
Oct 25, 2021 0.0510 0.0604 0.0510 0.0603 8,224 -0.01(-12.61%)
Oct 22, 2021 0.0595 0.0690 0.0595 0.0690 21,170 -0.00(-1.00%)
Oct 21, 2021 0.0652 0.0697 0.0611 0.0697 72,058 -0.00(-5.81%)
Oct 19, 2021 0.0740 0.0740 0.0740 0 +0.01(+15.62%)
Oct 18, 2021 0.0515 0.0640 0.0460 0.0640 212,500 +0.01(+8.47%)
Oct 15, 2021 0.0510 0.0629 0.0460 0.0590 172,946 -0.00(-1.67%)
Oct 14, 2021 0.0560 0.0650 0.0450 0.0600 307,678 +0.00(+7.33%)
Oct 13, 2021 0.0513 0.0565 0.0450 0.0559 6,111 +0.01(+23.95%)
Oct 12, 2021 0.0605 0.0605 0.0451 0.0451 137,990 -0.01(-10.69%)
Oct 11, 2021 0.0699 0.0700 0.0505 0.0505 19,114 -0.01(-22.31%)
Oct 08, 2021 0.0543 0.0650 0.0496 0.0650 190,097 +0.00(+1.88%)
Oct 07, 2021 0.0638 0.0638 0.0638 0.0638 10,000 +0.00(+0.00%)
Oct 06, 2021 0.0488 0.0638 0.0488 0.0638 63,500 +0.00(+6.33%)
Oct 05, 2021 0.0471 0.0618 0.0471 0.0600 70,800 +0.00(+1.69%)
Oct 04, 2021 0.0517 0.0618 0.0470 0.0590 115,174 -0.00(-1.67%)
Oct 01, 2021 0.0600 0.0600 0.0600 0.0600 5,089 +0.00(+0.00%)
Sep 30, 2021 0.0650 0.0650 0.0580 0.0600 31,105 -0.00(-7.55%)
Sep 29, 2021 0.0670 0.0670 0.0588 0.0649 30,500 -0.00(-5.81%)
Sep 28, 2021 0.0596 0.0689 0.0502 0.0689 69,556 +0.01(+14.83%)
Sep 27, 2021 0.0550 0.0600 0.0500 0.0600 89,113 +0.01(+20.00%)
Sep 23, 2021 0.0500 0.0500 0.0500 0 -0.01(-13.19%)
Sep 22, 2021 0.0462 0.0689 0.0462 0.0576 11,090 +0.00(+8.47%)
Sep 17, 2021 0.0531 0.0531 0.0531 0 -0.00(-8.45%)
Sep 16, 2021 0.0580 0.0580 0.0580 0.0580 1,011 -0.00(-3.01%)
Sep 15, 2021 0.0690 0.0690 0.0598 0.0598 15,250 -0.00(-1.64%)
Sep 14, 2021 0.0608 0.0608 0.0608 0.0608 3,055 -0.01(-13.02%)
Sep 13, 2021 0.0600 0.0700 0.0600 0.0699 214,050 +0.01(+15.92%)
Sep 10, 2021 0.0575 0.0700 0.0505 0.0603 138,027 +0.01(+15.96%)
Sep 09, 2021 0.0597 0.0597 0.0500 0.0520 98,310 -0.01(-13.33%)
Sep 08, 2021 0.0620 0.0620 0.0600 0.0600 20,020 +0.01(+17.42%)
Sep 07, 2021 0.0525 0.0525 0.0511 0.0511 20,500 -0.01(-14.83%)
Sep 03, 2021 0.0510 0.0650 0.0507 0.0600 124,790 +0.01(+18.34%)
Sep 02, 2021 0.0510 0.0510 0.0506 0.0507 20,000 -0.00(-8.32%)
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.