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 (%)
Dec 31, 2019 0.0190 0.0319 0.0190 0.0306 16,200 +0.00(+5.52%)
Dec 27, 2019 0.0290 0.0290 0.0290 0 +0.01(+27.75%)
Dec 26, 2019 0.0170 0.0227 0.0170 0.0227 30,000 +0.01(+35.12%)
Dec 24, 2019 0.0168 0.0168 0.0168 1 +0.00(+0.00%)
Dec 20, 2019 0.0168 0.0168 0.0168 0 -0.01(-28.51%)
Dec 11, 2019 0.0235 0.0235 0.0235 0 +0.00(+1.29%)
Dec 10, 2019 0.0223 0.0232 0.0179 0.0232 54,000 +0.00(+21.47%)
Dec 06, 2019 0.0191 0.0191 0.0191 0 +0.00(+13.69%)
Dec 05, 2019 0.0194 0.0232 0.0168 0.0168 37,000 -0.01(-27.27%)
Dec 04, 2019 0.0231 0.0231 0.0231 0.0231 4,000 -0.00(-1.28%)
Dec 02, 2019 0.0234 0.0234 0.0234 0 +0.01(+51.95%)
Nov 29, 2019 0.0154 0.0154 0.0154 0.0154 2,000 +0.00(+37.50%)
Nov 22, 2019 0.0112 0.0112 0.0112 0 -0.00(-8.20%)
Nov 21, 2019 0.0126 0.0126 0.0122 0.0122 59,520 -0.00(-3.17%)
Nov 19, 2019 0.0126 0.0126 0.0126 0 -0.01(-35.71%)
Nov 18, 2019 0.0168 0.0196 0.0168 0.0196 10,000 +0.00(+15.29%)
Nov 14, 2019 0.0170 0.0170 0.0170 0 -0.00(-20.19%)
Nov 12, 2019 0.0213 0.0213 0.0213 0 -0.00(-6.58%)
Nov 11, 2019 0.0228 0.0228 0.0228 0.0228 250 +0.01(+34.12%)
Nov 08, 2019 0.0158 0.0239 0.0158 0.0170 31,200 +0.01(+50.44%)
Nov 07, 2019 0.0113 0.0113 0.0113 0.0113 4,000 -0.00(-27.10%)
Nov 05, 2019 0.0155 0.0155 0.0155 0 +0.00(+38.39%)
Nov 04, 2019 0.0134 0.0134 0.0112 0.0112 39,000 -0.00(-22.76%)
Nov 01, 2019 0.0139 0.0145 0.0139 0.0145 144,100 -0.00(-14.20%)
Oct 31, 2019 0.0132 0.0170 0.0132 0.0169 40,000 +0.00(+39.67%)
Oct 30, 2019 0.0148 0.0148 0.0120 0.0121 90,000 -0.01(-30.06%)
Oct 29, 2019 0.0223 0.0223 0.0120 0.0173 1,111,371 -0.02(-50.57%)
Oct 25, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 24, 2019 0.0400 0.0400 0.0350 0.0350 53,000 +0.00(+0.00%)
Oct 21, 2019 0.0350 0.0350 0.0350 0 +0.01(+20.69%)
Oct 16, 2019 0.0290 0.0290 0.0290 0 -0.00(-9.94%)
Oct 11, 2019 0.0322 0.0322 0.0322 0 -0.00(-8.00%)
Oct 10, 2019 0.0298 0.0350 0.0200 0.0350 239,278 +0.01(+17.45%)
Oct 09, 2019 0.0297 0.0298 0.0297 0.0298 4,000 +0.01(+33.04%)
Oct 01, 2019 0.0224 0.0224 0.0224 0 +0.00(+0.00%)
Sep 26, 2019 0.0224 0.0224 0.0224 0 +0.01(+100.00%)
Sep 25, 2019 0.0112 0.0112 0.0112 0.0112 400 -0.02(-67.06%)
Sep 18, 2019 0.0340 0.0340 0.0340 0 +0.00(+3.66%)
Sep 17, 2019 0.0328 0.0328 0.0112 0.0328 8,676 -0.00(-5.48%)
Sep 16, 2019 0.0347 0.0347 0.0347 0.0347 2,000 +0.00(+16.44%)
Sep 13, 2019 0.0300 0.0328 0.0253 0.0298 20,000 -0.00(-14.12%)
Sep 12, 2019 0.0102 0.0347 0.0102 0.0347 23,700 +0.00(+6.77%)
Sep 11, 2019 0.0208 0.0325 0.0208 0.0325 30,000 +0.01(+43.17%)
Sep 03, 2019 0.0227 0.0227 0.0227 0 +0.00(+0.00%)
Aug 29, 2019 0.0227 0.0227 0.0227 0 +0.00(+0.00%)
Aug 23, 2019 0.0227 0.0227 0.0227 0 -0.00(-1.30%)
Aug 22, 2019 0.0160 0.0243 0.0160 0.0230 22,998 -0.00(-5.74%)
Aug 21, 2019 0.0295 0.0295 0.0101 0.0244 6,777 -0.00(-1.21%)
Aug 20, 2019 0.0295 0.0295 0.0247 0.0247 15,000 +0.01(+124.55%)
Aug 19, 2019 0.0219 0.0295 0.0110 0.0110 24,498 -0.01(-35.29%)
Aug 16, 2019 0.0102 0.0170 0.0101 0.0170 71,000 +0.01(+70.00%)
Aug 15, 2019 0.0131 0.0220 0.0100 0.0100 186,600 -0.02(-64.29%)
Aug 14, 2019 0.0200 0.0280 0.0200 0.0280 43,407 +0.01(+27.85%)
Aug 13, 2019 0.0219 0.0219 0.0219 0.0219 2,000 +0.00(+15.87%)
Aug 12, 2019 0.0189 0.0189 0.0155 0.0189 35,500 +0.00(+1.61%)
Aug 08, 2019 0.0186 0.0186 0.0186 0 +0.00(+24.00%)
Aug 05, 2019 0.0150 0.0150 0.0150 0 +0.00(+40.19%)
Aug 01, 2019 0.0107 0.0107 0.0107 0 -0.00(-10.83%)
Jul 31, 2019 0.0120 0.0120 0.0120 0.0120 20,000 -0.01(-38.14%)
Jul 23, 2019 0.0194 0.0194 0.0194 0 -0.00(-3.00%)
Jul 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+3.09%)
Jul 16, 2019 0.0194 0.0194 0.0194 0 +0.00(+7.78%)
Jul 12, 2019 0.0180 0.0180 0.0180 0 +0.00(+7.14%)
Jul 11, 2019 0.0167 0.0180 0.0167 0.0168 64,249 -0.00(-4.00%)
Jul 10, 2019 0.0134 0.0178 0.0134 0.0175 27,000 -0.00(-1.69%)
Jul 09, 2019 0.0146 0.0178 0.0146 0.0178 40,000 +0.00(+15.58%)
Jul 08, 2019 0.0144 0.0160 0.0106 0.0154 50,000 -0.00(-3.75%)
Jul 05, 2019 0.0126 0.0160 0.0126 0.0160 114,100 +0.00(+25.98%)
Jul 03, 2019 0.0144 0.0144 0.0127 0.0127 31,500 -0.00(-11.81%)
Jul 02, 2019 0.0145 0.0145 0.0144 0.0144 1,000 -0.00(-0.69%)
Jun 26, 2019 0.0145 0.0145 0.0145 0 +0.01(+245.24%)
Jun 25, 2019 0.0042 0.0042 0.0042 0.0042 200 -0.01(-72.00%)
Jun 20, 2019 0.0150 0.0150 0.0150 0 +0.01(+100.00%)
Jun 19, 2019 0.0075 0.0075 0.0075 0.0075 300,000 -0.00(-13.79%)
Jun 10, 2019 0.0087 0.0087 0.0087 0 -0.00(-3.33%)
May 21, 2019 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
May 16, 2019 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
May 15, 2019 0.0125 0.0125 0.0090 0.0090 2,001 -0.01(-43.75%)
May 14, 2019 0.0160 0.0160 0.0063 0.0160 171,747 +0.00(+6.67%)
May 13, 2019 0.0125 0.0150 0.0061 0.0150 74,500 -0.00(-23.08%)
Apr 26, 2019 0.0195 0.0195 0.0195 0 -0.00(-1.02%)
Apr 25, 2019 0.0197 0.0197 0.0197 0.0197 2,000 +0.01(+51.54%)
Apr 16, 2019 0.0130 0.0130 0.0130 0 +0.00(+4.00%)
Apr 09, 2019 0.0125 0.0125 0.0125 0 -0.00(-3.85%)
Apr 08, 2019 0.0130 0.0130 0.0130 0.0130 1,800 -0.00(-13.33%)
Apr 03, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 29, 2019 0.0200 0.0200 0.0200 0 -0.00(-19.35%)
Mar 28, 2019 0.0248 0.0248 0.0248 0.0248 5,000 +0.01(+66.44%)
Mar 22, 2019 0.0149 0.0149 0.0149 0 +0.00(+23.14%)
Mar 21, 2019 0.0190 0.0268 0.0121 0.0121 252,000 -0.01(-36.32%)
Mar 18, 2019 0.0190 0.0190 0.0190 0 -0.00(-15.56%)
Mar 15, 2019 0.0225 0.0225 0.0225 0.0225 200 -0.00(-12.45%)
Mar 13, 2019 0.0257 0.0257 0.0257 0 -0.00(-4.46%)
Mar 05, 2019 0.0269 0.0269 0.0269 0 +0.00(+0.00%)
Mar 04, 2019 0.0200 0.0269 0.0200 0.0269 42,873 +0.00(+0.00%)
Mar 01, 2019 0.0200 0.0269 0.0200 0.0269 20,000 +0.00(+0.00%)
Feb 28, 2019 0.0186 0.0269 0.0049 0.0269 4,000 +0.00(+0.37%)
Feb 27, 2019 0.0279 0.0279 0.0238 0.0268 4,000 +0.01(+34.00%)
Feb 26, 2019 0.0200 0.0200 0.0200 0.0200 25,500 -0.01(-32.20%)
Feb 25, 2019 0.0295 0.0295 0.0295 0.0295 5,000 -0.00(-1.34%)
Feb 22, 2019 0.0186 0.0299 0.0186 0.0299 22,000 +0.00(+3.10%)
Feb 19, 2019 0.0290 0.0290 0.0290 0 -0.00(-11.31%)
Feb 07, 2019 0.0327 0.0327 0.0327 0 -0.00(-1.21%)
Feb 05, 2019 0.0331 0.0331 0.0331 0 +0.00(+0.00%)
Jan 30, 2019 0.0331 0.0331 0.0331 0 +0.01(+77.96%)
Jan 29, 2019 0.0186 0.0186 0.0186 0.0186 3,676 -0.02(-51.05%)
Jan 22, 2019 0.0380 0.0380 0.0380 0 +0.00(+12.09%)
Jan 18, 2019 0.0398 0.0398 0.0329 0.0339 22,000 -0.00(-12.18%)
Jan 17, 2019 0.0240 0.0386 0.0240 0.0386 26,450 -0.00(-3.50%)
Jan 16, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+5.54%)
Jan 15, 2019 0.0239 0.0454 0.0239 0.0379 37,175 +0.01(+16.98%)
Jan 10, 2019 0.0324 0.0324 0.0324 0 +0.01(+35.56%)
Jan 08, 2019 0.0239 0.0239 0.0239 0 +0.00(+1.70%)
Jan 07, 2019 0.0235 0.0235 0.0235 0.0235 12,200 -0.00(-2.08%)
Jan 03, 2019 0.0240 0.0240 0.0240 0 +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.