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 (%)
Jun 26, 2023 0.0050 0 -0.00(-28.57%)
Jun 23, 2023 0.0070 0.0070 0.0070 0.0070 98,000 -0.00(-12.50%)
Jun 22, 2023 0.0050 0.0080 0.0050 0.0080 4,000 +0.00(+90.48%)
Jun 16, 2023 0.0042 0 -0.00(-44.00%)
Jun 15, 2023 0.0075 0.0082 0.0075 0.0075 27,501 -0.00(-25.00%)
May 08, 2023 0.0100 0.0100 0.0100 0.0100 200 +0.00(+63.93%)
May 05, 2023 0.0061 0.0061 0.0061 0.0061 1,400 -0.00(-14.08%)
May 04, 2023 0.0071 0.0071 0.0071 0.0071 800 -0.00(-29.00%)
May 03, 2023 0.0100 0.0100 0.0100 0.0100 1,250 +0.00(+11.11%)
May 02, 2023 0.0120 0.0120 0.0090 0.0090 37,600 +0.00(+50.00%)
May 01, 2023 0.0061 0.0061 0.0060 0.0060 30,581 -0.00(-14.29%)
Apr 28, 2023 0.0100 0.0100 0.0070 0.0070 54,000 +0.00(+0.00%)
Apr 24, 2023 0.0070 0 -0.00(-29.29%)
Apr 19, 2023 0.0099 0 +0.00(+10.00%)
Apr 18, 2023 0.0090 0.0090 0.0088 0.0090 15,594 -0.00(-9.09%)
Apr 14, 2023 0.0099 0 +0.00(+23.75%)
Apr 11, 2023 0.0080 0 -0.00(-27.27%)
Apr 05, 2023 0.0110 0 +0.00(+10.00%)
Apr 04, 2023 0.0120 0.0120 0.0100 0.0100 201,099 -0.00(-20.00%)
Apr 03, 2023 0.0125 0.0125 0.0125 0.0125 199 -0.00(-9.42%)
Mar 30, 2023 0.0138 0 +0.00(+25.45%)
Mar 24, 2023 0.0110 0 -0.00(-19.71%)
Mar 17, 2023 0.0137 0 -0.00(-3.52%)
Mar 15, 2023 0.0142 0 +0.00(+15.45%)
Mar 13, 2023 0.0123 1 -0.00(-15.75%)
Mar 10, 2023 0.0142 0.0146 0.0142 0.0146 60,000 +0.00(+6.57%)
Mar 09, 2023 0.0096 0.0139 0.0096 0.0137 94,001 -0.00(-1.44%)
Mar 08, 2023 0.0141 0.0141 0.0115 0.0139 53,600 -0.00(-4.79%)
Mar 03, 2023 0.0146 0 +0.01(+69.77%)
Mar 02, 2023 0.0086 0.0086 0.0086 0.0086 2,800 +0.00(+0.00%)
Mar 01, 2023 0.0080 0.0090 0.0080 0.0086 28,458 -0.01(-48.81%)
Feb 28, 2023 0.0163 0.0168 0.0163 0.0168 15,000 -0.00(-8.20%)
Feb 24, 2023 0.0183 0 +0.01(+101.10%)
Feb 23, 2023 0.0091 0.0091 0.0091 0.0091 20,000 -0.00(-24.17%)
Feb 21, 2023 0.0120 0 -0.01(-36.17%)
Feb 16, 2023 0.0188 0 +0.01(+56.67%)
Feb 15, 2023 0.0120 0.0120 0.0120 0.0120 63,995 -0.00(-20.00%)
Feb 14, 2023 0.0150 0.0150 0.0150 0.0150 290,192 -0.00(-23.86%)
Feb 13, 2023 0.0186 0.0250 0.0181 0.0197 109,478 -0.01(-21.20%)
Feb 10, 2023 0.0204 0.0250 0.0204 0.0250 3,904 -0.02(-41.45%)
Feb 09, 2023 0.0743 0.0743 0.0240 0.0427 30,800 +0.02(+103.33%)
Feb 08, 2023 0.0258 0.0260 0.0210 0.0210 38,400 +0.00(+22.81%)
Feb 07, 2023 0.0171 0.0171 0.0171 0.0171 922 -0.00(-1.16%)
Feb 06, 2023 0.0171 0.0173 0.0171 0.0173 3,400 +0.00(+1.76%)
Jan 30, 2023 0.0170 2 -0.00(-22.73%)
Jan 27, 2023 0.0220 0.0220 0.0220 0.0220 21,300 +0.00(+0.00%)
Jan 25, 2023 0.0220 0 +0.01(+37.50%)
Jan 23, 2023 0.0160 0 +0.00(+22.14%)
Jan 18, 2023 0.0131 0 -0.00(-18.12%)
Jan 17, 2023 0.0170 0.0170 0.0160 0.0160 20,046 +0.00(+0.00%)
Jan 10, 2023 0.0160 0 +0.00(+0.00%)
Jan 06, 2023 0.0160 0 -0.00(-5.88%)
Jan 05, 2023 0.0172 0.0172 0.0170 0.0170 20,000 -0.00(-15.00%)
Dec 30, 2022 0.0200 0 -0.01(-20.00%)
Dec 29, 2022 0.0202 0.0250 0.0202 0.0250 867 +0.00(+21.95%)
Dec 27, 2022 0.0205 0 +0.00(+0.49%)
Dec 21, 2022 0.0204 0 -0.01(-32.00%)
Dec 16, 2022 0.0300 0 +0.00(+0.00%)
Dec 15, 2022 0.0237 0.0300 0.0237 0.0300 18,500 +0.00(+0.67%)
Dec 14, 2022 0.0261 0.0298 0.0261 0.0298 13,400 +0.01(+98.67%)
Dec 12, 2022 0.0150 0 -0.02(-53.85%)
Dec 08, 2022 0.0325 0 -0.01(-16.67%)
Dec 07, 2022 0.0390 0.0390 0.0390 0.0390 650 +0.01(+20.00%)
Dec 06, 2022 0.0325 0.0325 0.0325 0.0325 590 +0.00(+8.33%)
Dec 05, 2022 0.0290 0.0300 0.0290 0.0300 15,800 -0.01(-33.33%)
Dec 01, 2022 0.0450 0 +0.03(+246.15%)
Nov 28, 2022 0.0130 0 -0.01(-28.57%)
Nov 21, 2022 0.0182 0 +0.01(+41.09%)
Nov 18, 2022 0.0129 0.0129 0.0080 0.0129 29,500 +0.00(+29.00%)
Nov 17, 2022 0.0100 0.0100 0.0100 0.0100 9,210 -0.00(-16.67%)
Nov 16, 2022 0.0125 0.0125 0.0120 0.0120 29,300 -0.00(-11.11%)
Nov 15, 2022 0.0145 0.0145 0.0135 0.0135 71,280 +0.00(+1.50%)
Nov 11, 2022 0.0133 0 -0.01(-42.92%)
Nov 09, 2022 0.0233 0 +0.00(+3.10%)
Nov 08, 2022 0.0243 0.0246 0.0140 0.0226 36,510 +0.01(+103.60%)
Nov 01, 2022 0.0111 0 -0.01(-34.71%)
Oct 27, 2022 0.0170 0 -0.00(-10.53%)
Oct 24, 2022 0.0190 0 -0.00(-15.18%)
Oct 18, 2022 0.0224 0 +0.00(+0.00%)
Oct 14, 2022 0.0224 0 -0.00(-16.73%)
Oct 13, 2022 0.0269 0.0269 0.0269 0.0269 3,450 -0.00(-1.47%)
Oct 05, 2022 0.0273 0 +0.01(+24.09%)
Sep 21, 2022 0.0220 0 -0.00(-12.00%)
Sep 20, 2022 0.0210 0.0250 0.0200 0.0250 119,400 +0.00(+17.92%)
Sep 13, 2022 0.0212 0 -0.01(-21.48%)
Sep 09, 2022 0.0270 0 -0.00(-3.57%)
Sep 07, 2022 0.0280 0 +0.01(+40.00%)
Sep 02, 2022 0.0200 0 +0.00(+0.00%)
Sep 01, 2022 0.0211 0.0211 0.0200 0.0200 19,990 -0.00(-4.76%)
Aug 29, 2022 0.0210 0 -0.00(-14.98%)
Aug 25, 2022 0.0247 0 -0.00(-16.55%)
Aug 24, 2022 0.0296 0.0296 0.0296 0.0296 200 +0.00(+0.34%)
Aug 15, 2022 0.0295 0 -0.00(-0.34%)
Aug 10, 2022 0.0296 0 +0.01(+38.32%)
Aug 05, 2022 0.0214 0 -0.01(-30.97%)
Aug 04, 2022 0.0310 0.0310 0.0310 0.0310 4,000 -0.00(-4.62%)
Jul 27, 2022 0.0325 0 +0.00(+0.00%)
Jul 25, 2022 0.0325 0 -0.00(-0.61%)
Jul 22, 2022 0.0327 0.0327 0.0327 0.0327 16,000 -0.01(-17.42%)
Jul 21, 2022 0.0396 0.0396 0.0396 0.0396 10,000 +0.01(+20.00%)
Jul 19, 2022 0.0330 0 -0.00(-12.70%)
Jul 18, 2022 0.0378 0.0378 0.0378 0.0378 20,000 +0.00(+0.00%)
Jul 15, 2022 0.0429 0.0430 0.0327 0.0378 103,267 +0.00(+0.00%)
Jul 14, 2022 0.0327 0.0378 0.0327 0.0378 9,800 -0.01(-16.00%)
Jul 13, 2022 0.0450 0.0450 0.0450 0.0450 20,009 +0.00(+0.00%)
Jul 12, 2022 0.0288 0.0970 0.0288 0.0450 769,609 +0.02(+118.45%)
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.