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 30, 2009 0.0070 0.0070 0.0070 0.0070 57,500 +0.00(+0.00%)
Jun 29, 2009 0.0070 0.0085 0.0070 0.0070 226,664 +0.00(+0.00%)
Jun 26, 2009 0.0080 0.0080 0.0070 0.0070 9,000 +0.00(+0.00%)
Jun 25, 2009 0.0070 0.0070 0.0070 0.0070 297,000 +0.00(+0.00%)
Jun 24, 2009 0.0070 0.0070 0.0070 0.0070 4,000 +0.00(+0.00%)
Jun 23, 2009 0.0070 0.0070 0.0070 0.0070 91,200 -0.00(-12.50%)
Jun 22, 2009 0.0084 0.0084 0.0080 0.0080 600,000 +0.00(+14.29%)
Jun 18, 2009 0.0070 0.0070 0.0070 0.0070 128,677 +0.00(+0.00%)
Jun 17, 2009 0.0073 0.0073 0.0070 0.0070 1,204,300 -0.00(-16.67%)
Jun 16, 2009 0.0088 0.0088 0.0084 0.0084 52,000 -0.00(-1.18%)
Jun 15, 2009 0.0089 0.0089 0.0085 0.0085 29,400 -0.00(-4.49%)
Jun 12, 2009 0.0075 0.0089 0.0075 0.0089 110,000 +0.00(+18.67%)
Jun 11, 2009 0.0089 0.0089 0.0075 0.0075 15,000 -0.00(-15.73%)
Jun 09, 2009 0.0089 0.0089 0.0089 0.0089 0 +0.00(+11.25%)
Jun 08, 2009 0.0080 0.0080 0.0080 0.0080 100,000 +0.00(+0.00%)
Jun 05, 2009 0.0062 0.0080 0.0062 0.0080 118,330 +0.00(+0.00%)
Jun 04, 2009 0.0070 0.0090 0.0070 0.0080 68,000 +0.00(+33.33%)
Jun 02, 2009 0.0060 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Jun 01, 2009 0.0060 0.0090 0.0057 0.0070 236,200 +0.00(+16.67%)
May 29, 2009 0.0075 0.0090 0.0060 0.0060 139,030 -0.00(-25.00%)
May 27, 2009 0.0080 0.0080 0.0080 0 +0.00(+23.08%)
May 26, 2009 0.0070 0.0070 0.0065 0.0065 124,500 -0.00(-18.75%)
May 22, 2009 0.0080 0.0080 0.0080 0.0080 105,000 +0.00(+0.00%)
May 21, 2009 0.0085 0.0085 0.0061 0.0080 829,802 +0.00(+14.29%)
May 20, 2009 0.0085 0.0085 0.0070 0.0070 180,000 -0.00(-22.22%)
May 19, 2009 0.0060 0.0090 0.0060 0.0090 22,500 +0.00(+50.00%)
May 18, 2009 0.0085 0.0085 0.0060 0.0060 181,500 -0.00(-25.00%)
May 17, 2009 0.0075 0.0080 0.0075 0.0080 10,000 +0.00(+0.00%)
May 15, 2009 0.0075 0.0090 0.0075 0.0080 270,600 +0.00(+6.67%)
May 14, 2009 0.0060 0.0075 0.0060 0.0075 47,595 +0.00(+25.00%)
May 13, 2009 0.0060 0.0060 0.0060 0.0060 235,000 +0.00(+0.00%)
May 12, 2009 0.0057 0.0072 0.0057 0.0060 157,500 -0.00(-16.67%)
May 11, 2009 0.0073 0.0073 0.0072 0.0072 76,000 -0.00(-10.00%)
May 08, 2009 0.0085 0.0085 0.0080 0.0080 46,000 +0.00(+11.11%)
May 07, 2009 0.0090 0.0090 0.0072 0.0072 281,250 -0.00(-2.70%)
May 06, 2009 0.0072 0.0095 0.0072 0.0074 313,077 -0.00(-1.33%)
May 05, 2009 0.0075 0.0075 0.0075 0.0075 542,500 -0.00(-6.25%)
May 04, 2009 0.0080 0.0080 0.0080 0.0080 275,000 +0.00(+0.00%)
May 01, 2009 0.0090 0.0090 0.0075 0.0080 72,410 -0.00(-11.11%)
Apr 30, 2009 0.0080 0.0090 0.0080 0.0090 200,147 +0.00(+20.00%)
Apr 29, 2009 0.0090 0.0090 0.0075 0.0075 144,862 -0.00(-10.71%)
Apr 28, 2009 0.0075 0.0084 0.0075 0.0084 192,000 +0.00(+5.00%)
Apr 27, 2009 0.0075 0.0080 0.0075 0.0080 85,400 +0.00(+6.67%)
Apr 24, 2009 0.0075 0.0075 0.0075 0.0075 123,000 +0.00(+0.00%)
Apr 23, 2009 0.0080 0.0080 0.0075 0.0075 113,950 +0.00(+0.00%)
Apr 22, 2009 0.0075 0.0076 0.0070 0.0075 324,475 +0.00(+7.14%)
Apr 21, 2009 0.0095 0.0095 0.0050 0.0070 700,334 -0.00(-30.00%)
Apr 20, 2009 0.0100 0.0100 0.0050 0.0100 458,734 +0.00(+0.00%)
Apr 17, 2009 0.0080 0.0102 0.0080 0.0100 1,128,700 +0.00(+11.11%)
Apr 16, 2009 0.0100 0.0110 0.0070 0.0090 962,000 -0.00(-18.18%)
Apr 15, 2009 0.0120 0.0130 0.0100 0.0110 841,300 +0.00(+15.79%)
Apr 14, 2009 0.0095 0.0120 0.0090 0.0095 2,386,298 +0.00(+18.75%)
Apr 13, 2009 0.0060 0.0080 0.0050 0.0080 1,764,460 +0.00(+33.33%)
Apr 07, 2009 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Apr 06, 2009 0.0060 0.0060 0.0050 0.0060 140,888 +0.00(+46.34%)
Apr 03, 2009 0.0041 0.0041 0.0041 0.0041 2,000 -0.00(-31.67%)
Apr 02, 2009 0.0060 0.0060 0.0041 0.0060 750,090 +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.