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 (%)
Aug 31, 2006 0.0510 0.0510 0.0445 0.0445 1,093,300 -0.00(-2.20%)
Aug 30, 2006 0.0520 0.0600 0.0430 0.0455 797,100 -0.01(-17.27%)
Aug 29, 2006 0.0600 0.0600 0.0520 0.0550 346,345 -0.00(-8.33%)
Aug 28, 2006 0.0615 0.0700 0.0600 0.0600 587,650 +0.00(+0.00%)
Aug 25, 2006 0.0650 0.0650 0.0570 0.0600 759,933 +0.00(+0.00%)
Aug 24, 2006 0.0750 0.0750 0.0580 0.0600 662,897 -0.01(-14.29%)
Aug 23, 2006 0.0700 0.0800 0.0650 0.0700 997,950 +0.01(+7.69%)
Aug 22, 2006 0.0850 0.0850 0.0650 0.0650 1,037,997 -0.02(-23.53%)
Aug 21, 2006 0.0850 0.0940 0.0800 0.0850 147,480 +0.00(+0.00%)
Aug 18, 2006 0.1000 0.1000 0.0800 0.0850 663,025 -0.01(-10.53%)
Aug 17, 2006 0.0950 0.1100 0.0900 0.0950 573,520 +0.00(+4.40%)
Aug 16, 2006 0.1200 0.1200 0.0900 0.0910 1,130,475 -0.02(-17.27%)
Aug 15, 2006 0.1500 0.1500 0.1000 0.1100 1,108,100 -0.03(-18.52%)
Aug 14, 2006 0.1700 0.1700 0.1200 0.1350 781,575 -0.01(-10.00%)
Aug 11, 2006 0.1750 0.1800 0.1500 0.1500 1,860,769 -0.02(-9.09%)
Aug 10, 2006 0.1600 0.1800 0.1500 0.1650 1,720,924 +0.04(+26.92%)
Aug 09, 2006 0.1400 0.1500 0.1300 0.1300 279,950 -0.01(-7.14%)
Aug 08, 2006 0.1400 0.1400 0.1249 0.1400 447,110 +0.01(+7.69%)
Aug 07, 2006 0.1400 0.1500 0.1050 0.1300 1,213,613 +0.00(+0.00%)
Aug 04, 2006 0.1300 0.1300 0.1200 0.1300 175,823 +0.01(+8.33%)
Aug 03, 2006 0.1300 0.1300 0.1200 0.1200 113,750 +0.00(+0.00%)
Aug 02, 2006 0.1200 0.1200 0.1180 0.1200 322,484 +0.03(+33.33%)
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.