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 (%)
Apr 30, 2021 0.0538 0.0600 0.0476 0.0600 50,600 +0.00(+0.00%)
Apr 29, 2021 0.0462 0.0600 0.0462 0.0600 53,275 +0.00(+9.09%)
Apr 28, 2021 0.0810 0.0810 0.0411 0.0550 197,634 +0.00(+0.00%)
Apr 27, 2021 0.0600 0.0600 0.0550 0.0550 33,090 -0.00(-5.17%)
Apr 26, 2021 0.0820 0.0820 0.0550 0.0580 216,489 -0.00(-3.33%)
Apr 23, 2021 0.0740 0.0740 0.0565 0.0600 256,700 -0.01(-10.45%)
Apr 22, 2021 0.0840 0.0840 0.0535 0.0670 465,639 +0.00(+3.08%)
Apr 21, 2021 0.0700 0.0700 0.0625 0.0650 9,870 -0.01(-18.75%)
Apr 20, 2021 0.0900 0.0900 0.0540 0.0800 16,087 +0.02(+29.03%)
Apr 19, 2021 0.0627 0.0700 0.0620 0.0620 5,958 -0.01(-11.43%)
Apr 16, 2021 0.0900 0.0900 0.0600 0.0700 163,400 +0.00(+0.00%)
Apr 15, 2021 0.0950 0.0950 0.0592 0.0700 15,591 +0.01(+7.69%)
Apr 14, 2021 0.0680 0.0700 0.0650 0.0650 41,646 -0.01(-7.14%)
Apr 13, 2021 0.0720 0.0770 0.0680 0.0700 52,001 -0.01(-14.11%)
Apr 12, 2021 0.0845 0.0940 0.0730 0.0815 12,530 -0.00(-4.12%)
Apr 09, 2021 0.0830 0.1000 0.0728 0.0850 201,600 +0.01(+6.25%)
Apr 08, 2021 0.0985 0.1210 0.0710 0.0800 213,127 -0.04(-32.38%)
Apr 07, 2021 0.1200 0.1200 0.0980 0.1183 32,451 -0.01(-8.08%)
Apr 06, 2021 0.1050 0.1290 0.0900 0.1287 99,045 -0.00(-0.54%)
Apr 05, 2021 0.1000 0.1295 0.1000 0.1294 66,297 +0.00(+3.52%)
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.