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, 2021 0.0575 0.0575 0.0500 0.0575 87,360 +0.00(+0.88%)
Jun 29, 2021 0.0570 0.0570 0.0516 0.0570 9,975 +0.00(+3.83%)
Jun 25, 2021 0.0549 0.0549 0.0549 0 +0.01(+27.38%)
Jun 24, 2021 0.0600 0.0600 0.0431 0.0431 8,404 -0.02(-28.17%)
Jun 23, 2021 0.0460 0.0600 0.0460 0.0600 84,866 +0.01(+20.00%)
Jun 22, 2021 0.0600 0.0600 0.0450 0.0500 25,877 +0.00(+0.00%)
Jun 21, 2021 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-0.20%)
Jun 17, 2021 0.0501 0.0501 0.0501 0 -0.00(-8.74%)
Jun 16, 2021 0.0600 0.0600 0.0498 0.0549 37,543 -0.01(-8.50%)
Jun 14, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 11, 2021 0.0490 0.0600 0.0490 0.0600 58,807 +0.01(+22.20%)
Jun 10, 2021 0.0545 0.0545 0.0491 0.0491 9,732 +0.00(+0.00%)
Jun 09, 2021 0.0600 0.0600 0.0491 0.0491 40,000 -0.00(-1.80%)
Jun 07, 2021 0.0500 0.0500 0.0500 0 -0.00(-2.15%)
Jun 04, 2021 0.0500 0.0511 0.0460 0.0511 10,518 +0.00(+0.20%)
Jun 03, 2021 0.0510 0.0515 0.0510 0.0510 35,200 -0.00(-8.11%)
Jun 02, 2021 0.0780 0.0780 0.0510 0.0555 68,488 +0.00(+0.00%)
Jun 01, 2021 0.0750 0.0750 0.0550 0.0555 40,969 +0.00(+0.73%)
May 27, 2021 0.0551 0.0551 0.0551 5 +0.00(+0.00%)
May 26, 2021 0.0650 0.0650 0.0536 0.0551 52,485 -0.02(-31.12%)
May 25, 2021 0.0500 0.0800 0.0500 0.0800 708,029 +0.04(+77.78%)
May 24, 2021 0.0451 0.0451 0.0450 0.0450 13,500 +0.00(+12.50%)
May 21, 2021 0.0400 0.0400 0.0400 0.0400 10,500 -0.00(-4.76%)
May 20, 2021 0.0430 0.0475 0.0420 0.0420 6,500 +0.00(+2.44%)
May 19, 2021 0.0420 0.0550 0.0377 0.0410 133,703 -0.01(-18.00%)
May 17, 2021 0.0500 0.0500 0.0500 0 -0.00(-0.20%)
May 14, 2021 0.0555 0.0596 0.0400 0.0501 139,108 -0.01(-9.73%)
May 13, 2021 0.0550 0.0590 0.0550 0.0555 33,770 -0.00(-6.88%)
May 12, 2021 0.0550 0.0596 0.0550 0.0596 6,000 +0.00(+8.36%)
May 11, 2021 0.0576 0.0576 0.0550 0.0550 35,204 -0.00(-4.51%)
May 10, 2021 0.0571 0.0590 0.0551 0.0576 13,113 -0.02(-21.53%)
May 07, 2021 0.1000 0.1000 0.0501 0.0734 324,284 -0.02(-18.44%)
May 06, 2021 0.0570 0.1000 0.0517 0.0900 307,942 +0.03(+57.89%)
May 05, 2021 0.0570 0.0570 0.0570 0.0570 1,123 -0.00(-4.20%)
May 04, 2021 0.0471 0.0595 0.0471 0.0595 47,933 +0.01(+25.00%)
May 03, 2021 0.0538 0.0590 0.0471 0.0476 125,941 -0.01(-20.67%)
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.