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 (%)
Feb 26, 2010 0.0061 0.0061 0.0061 0 +0.00(+8.93%)
Feb 25, 2010 0.0066 0.0066 0.0056 0.0056 278,500 -0.00(-15.15%)
Feb 24, 2010 0.0066 0.0066 0.0066 0.0066 15,500 -0.00(-5.71%)
Feb 23, 2010 0.0070 0.0070 0.0070 0.0070 60,350 +0.00(+7.69%)
Feb 19, 2010 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Feb 18, 2010 0.0070 0.0070 0.0065 0.0065 593,660 -0.00(-7.14%)
Feb 17, 2010 0.0070 0.0070 0.0070 0.0070 373,529 -0.00(-12.50%)
Feb 16, 2010 0.0080 0.0080 0.0080 0.0080 110,000 -0.00(-5.88%)
Feb 11, 2010 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Feb 10, 2010 0.0080 0.0090 0.0078 0.0090 610,000 +0.00(+12.50%)
Feb 09, 2010 0.0078 0.0080 0.0078 0.0080 1,240,000 +0.00(+6.67%)
Feb 08, 2010 0.0075 0.0075 0.0075 0.0075 500,000 -0.00(-6.25%)
Feb 05, 2010 0.0080 0.0080 0.0080 0.0080 222,000 -0.00(-2.44%)
Feb 04, 2010 0.0082 0.0082 0.0082 0.0082 240,000 -0.00(-3.53%)
Feb 03, 2010 0.0085 0.0085 0.0085 0.0085 160,000 +0.00(+0.00%)
Feb 02, 2010 0.0085 0.0085 0.0085 0.0085 65,000 +0.00(+0.00%)
Feb 01, 2010 0.0080 0.0085 0.0080 0.0085 153,000 +0.00(+10.39%)
Jan 29, 2010 0.0070 0.0080 0.0070 0.0077 686,000 -0.00(-3.75%)
Jan 27, 2010 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jan 26, 2010 0.0080 0.0080 0.0080 0.0080 61,000 -0.00(-11.11%)
Jan 25, 2010 0.0089 0.0090 0.0089 0.0090 170,000 +0.00(+0.00%)
Jan 20, 2010 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Jan 19, 2010 0.0060 0.0080 0.0050 0.0080 2,351,208 -0.00(-20.00%)
Jan 14, 2010 0.0100 0.0100 0.0100 0 +0.00(+36.99%)
Jan 13, 2010 0.0072 0.0073 0.0072 0.0073 656,000 -0.00(-27.00%)
Jan 11, 2010 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 08, 2010 0.0100 0.0100 0.0100 0.0100 50,000 -0.00(-1.96%)
Jan 07, 2010 0.0080 0.0102 0.0067 0.0102 109,661 +0.00(+27.50%)
Jan 06, 2010 0.0080 0.0080 0.0080 0.0080 50,000 +0.00(+0.00%)
Jan 05, 2010 0.0080 0.0080 0.0080 0.0080 316,250 +0.00(+0.00%)
Jan 04, 2010 0.0104 0.0104 0.0080 0.0080 498,898 -0.00(-11.11%)
Dec 31, 2009 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Dec 30, 2009 0.0090 0.0100 0.0090 0.0100 63,500 +0.00(+11.11%)
Dec 29, 2009 0.0100 0.0100 0.0080 0.0090 219,500 -0.00(-10.00%)
Dec 28, 2009 0.0090 0.0100 0.0090 0.0100 26,700 -0.00(-4.76%)
Dec 24, 2009 0.0080 0.0105 0.0080 0.0105 431,740 +0.00(+31.25%)
Dec 23, 2009 0.0080 0.0080 0.0080 0.0080 25,949 +0.00(+0.00%)
Dec 22, 2009 0.0080 0.0080 0.0080 0.0080 22,222 -0.00(-15.79%)
Dec 21, 2009 0.0095 0.0100 0.0095 0.0095 150,000 +0.00(+0.00%)
Dec 18, 2009 0.0080 0.0095 0.0080 0.0095 164,327 +0.00(+5.56%)
Dec 17, 2009 0.0090 0.0090 0.0090 0.0090 62,250 +0.00(+12.50%)
Dec 16, 2009 0.0081 0.0081 0.0080 0.0080 165,554 -0.00(-11.11%)
Dec 11, 2009 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Dec 10, 2009 0.0081 0.0090 0.0081 0.0090 30,000 +0.00(+11.11%)
Dec 09, 2009 0.0100 0.0100 0.0081 0.0081 85,000 +0.00(+0.00%)
Dec 08, 2009 0.0080 0.0081 0.0080 0.0081 36,800 +0.00(+1.25%)
Dec 07, 2009 0.0099 0.0099 0.0050 0.0080 628,000 -0.00(-19.19%)
Dec 04, 2009 0.0080 0.0099 0.0080 0.0099 65,100 +0.00(+23.75%)
Dec 02, 2009 0.0080 0.0080 0.0080 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.