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 28, 2007 0.0130 0.0130 0.0100 0.0115 3,830,027 +0.00(+9.52%)
Feb 27, 2007 0.0140 0.0150 0.0105 0.0105 3,487,400 -0.00(-30.00%)
Feb 26, 2007 0.0150 0.0200 0.0150 0.0150 669,335 -0.01(-25.00%)
Feb 23, 2007 0.0150 0.0200 0.0150 0.0200 243,200 +0.01(+33.33%)
Feb 22, 2007 0.0200 0.0200 0.0150 0.0150 371,500 -0.00(-21.05%)
Feb 21, 2007 0.0170 0.0190 0.0170 0.0190 770,000 -0.00(-13.64%)
Feb 20, 2007 0.0210 0.0220 0.0200 0.0220 61,200 -0.00(-12.00%)
Feb 16, 2007 0.0250 0.0250 0.0210 0.0250 87,390 +0.00(+0.00%)
Feb 15, 2007 0.0250 0.0250 0.0250 0.0250 120,000 +0.00(+0.00%)
Feb 14, 2007 0.0250 0.0250 0.0250 0.0250 306,100 -0.00(-16.67%)
Feb 13, 2007 0.0300 0.0300 0.0210 0.0300 111,552 +0.00(+0.00%)
Feb 12, 2007 0.0300 0.0330 0.0260 0.0300 248,333 +0.00(+0.00%)
Feb 09, 2007 0.0300 0.0350 0.0290 0.0300 435,500 +0.00(+0.00%)
Feb 08, 2007 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 07, 2007 0.0270 0.0300 0.0250 0.0300 278,300 +0.01(+42.86%)
Feb 06, 2007 0.0270 0.0270 0.0200 0.0210 161,380 -0.01(-22.22%)
Feb 05, 2007 0.0300 0.0300 0.0270 0.0270 110,100 +0.00(+0.00%)
Feb 02, 2007 0.0300 0.0300 0.0270 0.0270 14,100 -0.00(-10.00%)
Feb 01, 2007 0.0300 0.0300 0.0270 0.0300 129,000 +0.00(+11.11%)
Jan 31, 2007 0.0300 0.0305 0.0200 0.0270 226,680 -0.00(-12.90%)
Jan 30, 2007 0.0320 0.0350 0.0280 0.0310 222,794 -0.00(-3.13%)
Jan 29, 2007 0.0300 0.0350 0.0200 0.0320 362,195 +0.00(+6.67%)
Jan 26, 2007 0.0280 0.0380 0.0250 0.0300 329,800 -0.00(-9.09%)
Jan 25, 2007 0.0240 0.0350 0.0240 0.0330 693,598 +0.01(+37.50%)
Jan 24, 2007 0.0230 0.0250 0.0200 0.0240 706,400 +0.00(+4.35%)
Jan 23, 2007 0.0240 0.0240 0.0200 0.0230 380,400 +0.00(+0.00%)
Jan 22, 2007 0.0150 0.0230 0.0150 0.0230 379,286 +0.01(+53.33%)
Jan 19, 2007 0.0130 0.0150 0.0130 0.0150 821,431 +0.00(+36.36%)
Jan 18, 2007 0.0140 0.0140 0.0110 0.0110 46,100 -0.00(-21.43%)
Jan 17, 2007 0.0150 0.0150 0.0120 0.0140 40,846 +0.00(+27.27%)
Jan 16, 2007 0.0085 0.0140 0.0085 0.0110 987,726 +0.00(+22.22%)
Jan 12, 2007 0.0090 0.0090 0.0090 0.0090 555,500 +0.00(+0.00%)
Jan 11, 2007 0.0090 0.0090 0.0090 0.0090 119,200 +0.00(+0.00%)
Jan 10, 2007 0.0090 0.0090 0.0090 0.0090 32,666 +0.00(+0.00%)
Jan 09, 2007 0.0090 0.0090 0.0090 0.0090 55,000 +0.00(+0.00%)
Jan 08, 2007 0.0110 0.0110 0.0090 0.0090 529,750 -0.00(-18.18%)
Jan 05, 2007 0.0120 0.0120 0.0100 0.0110 1,537,400 -0.00(-15.38%)
Jan 04, 2007 0.0110 0.0130 0.0110 0.0130 879,000 +0.00(+8.33%)
Jan 03, 2007 0.0105 0.0120 0.0105 0.0120 1,213,664 +0.00(+13.21%)
Dec 29, 2006 0.0105 0.0140 0.0105 0.0106 343,700 +0.00(+0.95%)
Dec 28, 2006 0.0150 0.0150 0.0105 0.0105 75,100 -0.00(-25.00%)
Dec 27, 2006 0.0130 0.0150 0.0130 0.0140 53,900 +0.00(+7.69%)
Dec 26, 2006 0.0130 0.0130 0.0130 0.0130 30,400 -0.00(-7.14%)
Dec 22, 2006 0.0140 0.0140 0.0130 0.0140 121,100 -0.00(-6.67%)
Dec 21, 2006 0.0130 0.0150 0.0130 0.0150 1,800 +0.00(+15.38%)
Dec 20, 2006 0.0120 0.0150 0.0120 0.0130 257,238 +0.00(+0.00%)
Dec 19, 2006 0.0130 0.0130 0.0130 0.0130 104,000 +0.00(+0.00%)
Dec 18, 2006 0.0150 0.0155 0.0120 0.0130 871,000 -0.00(-7.14%)
Dec 15, 2006 0.0130 0.0140 0.0130 0.0140 528,500 +0.00(+0.00%)
Dec 14, 2006 0.0130 0.0140 0.0130 0.0140 170,500 +0.00(+0.00%)
Dec 13, 2006 0.0120 0.0140 0.0120 0.0140 265,106 +0.00(+7.69%)
Dec 12, 2006 0.0150 0.0170 0.0110 0.0130 681,700 -0.00(-13.33%)
Dec 11, 2006 0.0170 0.0170 0.0150 0.0150 436,500 +0.00(+0.00%)
Dec 08, 2006 0.0180 0.0180 0.0150 0.0150 74,000 -0.00(-16.67%)
Dec 07, 2006 0.0190 0.0190 0.0180 0.0180 34,952 -0.00(-5.26%)
Dec 06, 2006 0.0180 0.0190 0.0180 0.0190 74,000 +0.00(+11.76%)
Dec 05, 2006 0.0170 0.0170 0.0170 0.0170 150,100 +0.00(+0.00%)
Dec 04, 2006 0.0190 0.0190 0.0170 0.0170 35,000 -0.00(-10.53%)
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.