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 (%)
May 31, 2007 0.0075 0.0075 0.0070 0.0070 107,500 +0.00(+11.11%)
May 30, 2007 0.0075 0.0075 0.0060 0.0063 523,000 -0.00(-10.00%)
May 29, 2007 0.0070 0.0075 0.0070 0.0070 106,250 +0.00(+16.67%)
May 25, 2007 0.0055 0.0060 0.0055 0.0060 36,100 +0.00(+9.09%)
May 24, 2007 0.0055 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
May 23, 2007 0.0050 0.0070 0.0050 0.0055 5,165,150 +0.00(+10.00%)
May 22, 2007 0.0055 0.0055 0.0047 0.0050 3,793,000 -0.00(-28.57%)
May 21, 2007 0.0070 0.0070 0.0070 0.0070 53,000 +0.00(+0.00%)
May 18, 2007 0.0075 0.0075 0.0070 0.0070 34,775 -0.00(-6.67%)
May 17, 2007 0.0075 0.0075 0.0075 0.0075 96,000 +0.00(+0.00%)
May 16, 2007 0.0075 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
May 15, 2007 0.0075 0.0075 0.0075 0.0075 50,000 +0.00(+50.00%)
May 14, 2007 0.0090 0.0090 0.0050 0.0050 948,500 -0.00(-28.57%)
May 11, 2007 0.0065 0.0070 0.0055 0.0070 3,545,500 -0.00(-6.67%)
May 10, 2007 0.0075 0.0075 0.0070 0.0075 130,000 -0.00(-6.25%)
May 09, 2007 0.0075 0.0080 0.0075 0.0080 298,550 +0.00(+0.00%)
May 08, 2007 0.0085 0.0085 0.0075 0.0080 818,265 -0.00(-11.11%)
May 07, 2007 0.0080 0.0090 0.0065 0.0090 4,149,498 +0.00(+20.00%)
May 04, 2007 0.0080 0.0090 0.0075 0.0075 976,498 +0.00(+7.14%)
May 03, 2007 0.0090 0.0090 0.0070 0.0070 298,500 -0.00(-22.22%)
May 02, 2007 0.0090 0.0090 0.0065 0.0090 135,214 +0.00(+50.00%)
May 01, 2007 0.0080 0.0080 0.0060 0.0060 85,000 -0.00(-33.33%)
Apr 30, 2007 0.0090 0.0100 0.0090 0.0090 373,254 +0.00(+0.00%)
Apr 27, 2007 0.0090 0.0090 0.0090 0.0090 50,000 +0.00(+5.88%)
Apr 26, 2007 0.0090 0.0090 0.0085 0.0085 245,000 +0.00(+0.00%)
Apr 25, 2007 0.0090 0.0100 0.0080 0.0085 1,141,000 -0.00(-15.00%)
Apr 24, 2007 0.0095 0.0100 0.0095 0.0100 477,604 +0.00(+11.11%)
Apr 23, 2007 0.0100 0.0100 0.0090 0.0090 144,950 +0.00(+0.00%)
Apr 20, 2007 0.0095 0.0100 0.0090 0.0090 449,000 -0.00(-5.26%)
Apr 19, 2007 0.0095 0.0095 0.0095 0.0095 40,000 +0.00(+0.00%)
Apr 18, 2007 0.0095 0.0100 0.0095 0.0095 272,700 -0.00(-5.00%)
Apr 17, 2007 0.0110 0.0110 0.0100 0.0100 265,000 +0.00(+0.00%)
Apr 16, 2007 0.0100 0.0110 0.0100 0.0100 746,705 -0.00(-11.50%)
Apr 13, 2007 0.0120 0.0120 0.0110 0.0113 1,206,000 -0.00(-5.83%)
Apr 12, 2007 0.0120 0.0120 0.0110 0.0120 66,000 +0.00(+0.00%)
Apr 11, 2007 0.0120 0.0125 0.0120 0.0120 525,000 -0.00(-7.69%)
Apr 10, 2007 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Apr 09, 2007 0.0120 0.0140 0.0120 0.0130 254,569 -0.00(-7.14%)
Apr 05, 2007 0.0100 0.0150 0.0100 0.0140 86,194 +0.00(+16.67%)
Apr 04, 2007 0.0150 0.0150 0.0120 0.0120 108,670 +0.00(+0.00%)
Apr 03, 2007 0.0130 0.0130 0.0120 0.0120 23,479 +0.00(+0.00%)
Apr 02, 2007 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Mar 30, 2007 0.0130 0.0150 0.0120 0.0120 28,500 +0.00(+6.19%)
Mar 29, 2007 0.0120 0.0120 0.0113 0.0113 447,850 +0.00(+2.73%)
Mar 28, 2007 0.0150 0.0150 0.0100 0.0110 486,000 -0.00(-26.67%)
Mar 27, 2007 0.0150 0.0150 0.0150 0.0150 22,000 +0.00(+0.00%)
Mar 26, 2007 0.0150 0.0150 0.0150 0.0150 15,000 -0.00(-11.76%)
Mar 23, 2007 0.0170 0.0170 0.0170 0.0170 24,000 -0.00(-10.53%)
Mar 22, 2007 0.0190 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Mar 21, 2007 0.0190 0.0190 0.0190 0.0190 9,052 +0.00(+0.00%)
Mar 20, 2007 0.0190 0.0190 0.0189 0.0190 58,500 +0.00(+0.00%)
Mar 19, 2007 0.0140 0.0200 0.0130 0.0190 134,200 +0.00(+35.71%)
Mar 16, 2007 0.0150 0.0150 0.0140 0.0140 82,680 -0.00(-12.50%)
Mar 15, 2007 0.0170 0.0170 0.0150 0.0160 295,669 -0.00(-5.88%)
Mar 14, 2007 0.0200 0.0200 0.0140 0.0170 42,500 +0.01(+41.67%)
Mar 13, 2007 0.0120 0.0250 0.0120 0.0120 377,704 +0.00(+4.35%)
Mar 12, 2007 0.0105 0.0190 0.0098 0.0115 2,258,505 +0.00(+15.00%)
Mar 09, 2007 0.0095 0.0100 0.0095 0.0100 4,330,000 +0.00(+0.00%)
Mar 08, 2007 0.0100 0.0100 0.0095 0.0100 318,075 +0.00(+5.26%)
Mar 07, 2007 0.0100 0.0100 0.0095 0.0095 535,000 -0.00(-5.00%)
Mar 06, 2007 0.0095 0.0100 0.0095 0.0100 3,528,000 +0.00(+5.26%)
Mar 05, 2007 0.0100 0.0105 0.0090 0.0095 2,225,757 -0.00(-5.00%)
Mar 02, 2007 0.0100 0.0105 0.0090 0.0100 584,700 +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.