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 29, 2011 0.0079 0.0079 0.0079 0 +0.00(+58.00%)
Aug 26, 2011 0.0079 0.0079 0.0050 0.0050 288,000 -0.00(-35.90%)
Aug 25, 2011 0.0078 0.0078 0.0078 0.0078 1,000 +0.00(+56.00%)
Aug 24, 2011 0.0050 0.0060 0.0050 0.0050 209,175 +0.00(+0.00%)
Aug 23, 2011 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Aug 18, 2011 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Aug 16, 2011 0.0060 0.0060 0.0060 0 -0.00(-22.08%)
Aug 15, 2011 0.0077 0.0077 0.0077 0.0077 207,715 +0.00(+0.00%)
Aug 12, 2011 0.0077 0.0077 0.0077 0.0077 5,164 -0.00(-2.53%)
Aug 09, 2011 0.0079 0.0079 0.0079 0 +0.00(+16.18%)
Aug 08, 2011 0.0072 0.0084 0.0068 0.0068 712,285 +0.00(+13.33%)
Aug 05, 2011 0.0060 0.0060 0.0060 0.0060 500 +0.00(+0.00%)
Aug 03, 2011 0.0060 0.0060 0.0060 0 -0.00(-24.05%)
Jul 29, 2011 0.0079 0.0079 0.0079 0 +0.00(+31.67%)
Jul 28, 2011 0.0065 0.0065 0.0060 0.0060 387,575 -0.00(-7.69%)
Jul 25, 2011 0.0065 0.0065 0.0065 0 -0.00(-17.72%)
Jul 22, 2011 0.0079 0.0079 0.0079 0.0079 10,000 +0.00(+31.67%)
Jul 21, 2011 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-24.05%)
Jul 20, 2011 0.0060 0.0079 0.0060 0.0079 1,700 +0.00(+0.00%)
Jul 19, 2011 0.0060 0.0079 0.0060 0.0079 11,500 -0.00(-1.25%)
Jul 18, 2011 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+1.27%)
Jul 15, 2011 0.0080 0.0080 0.0079 0.0079 93,000 +0.00(+61.22%)
Jul 14, 2011 0.0067 0.0080 0.0049 0.0049 1,194,925 -0.00(-33.78%)
Jul 12, 2011 0.0074 0.0074 0.0074 0 -0.00(-17.78%)
Jul 08, 2011 0.0090 0.0090 0.0090 0 +0.00(+21.62%)
Jul 01, 2011 0.0074 0.0074 0.0074 0 +0.00(+48.00%)
Jun 30, 2011 0.0055 0.0055 0.0050 0.0050 60,000 +0.00(+11.11%)
Jun 29, 2011 0.0045 0.0045 0.0045 0.0045 11,800 +0.00(+0.00%)
Jun 28, 2011 0.0045 0.0045 0.0045 0.0045 45,000 -0.00(-15.09%)
Jun 24, 2011 0.0053 0.0053 0.0053 0 -0.00(-3.64%)
Jun 22, 2011 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jun 21, 2011 0.0055 0.0055 0.0055 0.0055 350,000 +0.00(+0.00%)
Jun 20, 2011 0.0055 0.0055 0.0055 0.0055 393,225 +0.00(+0.00%)
Jun 17, 2011 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+0.00%)
Jun 16, 2011 0.0053 0.0055 0.0050 0.0055 5,457,500 -0.00(-35.29%)
Jun 14, 2011 0.0085 0.0085 0.0085 0.0085 0 +0.00(+60.38%)
Jun 13, 2011 0.0053 0.0053 0.0053 0.0053 3,000 -0.00(-1.85%)
Jun 10, 2011 0.0054 0.0054 0.0054 0.0054 5,500 -0.00(-40.00%)
Jun 09, 2011 0.0078 0.0090 0.0078 0.0090 292,600 +0.00(+47.54%)
Jun 08, 2011 0.0061 0.0061 0.0061 0.0061 16,180 -0.00(-32.22%)
Jun 03, 2011 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
May 24, 2011 0.0054 0.0080 0.0054 0.0080 8,900 +0.00(+0.00%)
May 23, 2011 0.0060 0.0080 0.0060 0.0080 605,000 +0.00(+0.00%)
May 19, 2011 0.0080 0.0080 0.0080 0.0080 0 +0.00(+1.27%)
May 18, 2011 0.0079 0.0079 0.0079 0.0079 265,000 +0.00(+0.00%)
May 16, 2011 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
May 13, 2011 0.0080 0.0080 0.0080 0.0080 75,000 +0.00(+1.27%)
May 12, 2011 0.0072 0.0079 0.0072 0.0079 439,800 +0.00(+9.72%)
May 11, 2011 0.0070 0.0072 0.0070 0.0072 753,200 +0.00(+2.86%)
May 10, 2011 0.0050 0.0070 0.0050 0.0070 344,025 +0.00(+40.00%)
May 09, 2011 0.0065 0.0069 0.0050 0.0050 390,480 -0.00(-23.08%)
May 06, 2011 0.0065 0.0069 0.0065 0.0065 45,000 -0.00(-5.80%)
May 04, 2011 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
May 03, 2011 0.0061 0.0069 0.0061 0.0069 150,000 +0.00(+0.00%)
May 02, 2011 0.0069 0.0069 0.0069 0.0069 646,000 +0.00(+72.50%)
Apr 29, 2011 0.0050 0.0050 0.0040 0.0040 210,000 -0.00(-35.48%)
Apr 27, 2011 0.0062 0.0062 0.0062 0.0062 0 -0.00(-4.62%)
Apr 25, 2011 0.0065 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Apr 21, 2011 0.0065 0.0065 0.0065 0.0065 1,500,000 +0.00(+0.00%)
Apr 20, 2011 0.0065 0.0065 0.0065 0.0065 7,000 +0.00(+0.00%)
Apr 19, 2011 0.0065 0.0065 0.0065 0.0065 600,000 +0.00(+4.84%)
Apr 18, 2011 0.0062 0.0062 0.0062 0.0062 20,000 +0.00(+0.00%)
Apr 15, 2011 0.0062 0.0062 0.0062 0.0062 35,000 -0.00(-4.62%)
Apr 14, 2011 0.0055 0.0065 0.0055 0.0065 231,971 +0.00(+44.44%)
Apr 13, 2011 0.0040 0.0045 0.0040 0.0045 22,390 +0.00(+12.50%)
Apr 11, 2011 0.0040 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Apr 08, 2011 0.0045 0.0045 0.0045 0.0045 22,000 +0.00(+0.00%)
Apr 07, 2011 0.0045 0.0045 0.0045 0.0045 25,000 +0.00(+0.00%)
Apr 04, 2011 0.0045 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Apr 01, 2011 0.0050 0.0051 0.0040 0.0040 870,346 -0.00(-42.86%)
Mar 30, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Mar 28, 2011 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 21, 2011 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 18, 2011 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-28.57%)
Mar 16, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 15, 2011 0.0050 0.0070 0.0050 0.0070 11,000 +0.00(+0.00%)
Mar 09, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 07, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+55.56%)
Mar 04, 2011 0.0045 0.0045 0.0045 0.0045 8,500 -0.00(-18.18%)
Mar 03, 2011 0.0055 0.0055 0.0055 0.0055 2,500 +0.00(+10.00%)
Feb 28, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 24, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 22, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 18, 2011 0.0050 0.0050 0.0050 0.0050 2,571 +0.00(+0.00%)
Feb 16, 2011 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Feb 14, 2011 0.0070 0.0070 0.0070 0 +0.00(+7.69%)
Feb 11, 2011 0.0065 0.0065 0.0065 0.0065 30,000 +0.00(+30.00%)
Feb 07, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 03, 2011 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Jan 26, 2011 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Jan 25, 2011 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-16.67%)
Jan 24, 2011 0.0050 0.0060 0.0050 0.0060 70,000 -0.00(-14.29%)
Jan 21, 2011 0.0065 0.0070 0.0065 0.0070 200,000 +0.00(+40.00%)
Jan 19, 2011 0.0050 0.0050 0.0050 0 -0.00(-23.08%)
Jan 18, 2011 0.0060 0.0070 0.0048 0.0065 134,950 -0.00(-13.33%)
Jan 14, 2011 0.0075 0.0075 0.0075 0.0075 345,000 +0.00(+7.14%)
Jan 13, 2011 0.0070 0.0075 0.0070 0.0070 700,250 +0.00(+7.69%)
Jan 12, 2011 0.0058 0.0080 0.0058 0.0065 1,169,000 +0.00(+18.18%)
Jan 11, 2011 0.0032 0.0060 0.0032 0.0055 1,065,900 +0.00(+52.78%)
Jan 10, 2011 0.0036 0.0036 0.0036 0.0036 100,000 +0.00(+0.00%)
Jan 07, 2011 0.0036 0.0036 0.0036 0.0036 215,000 +0.00(+20.00%)
Jan 06, 2011 0.0042 0.0042 0.0030 0.0030 618,600 -0.00(-50.00%)
Jan 05, 2011 0.0060 0.0060 0.0060 0.0060 139,909 +0.00(+0.00%)
Dec 31, 2010 0.0060 0.0060 0.0060 0 +0.00(+62.16%)
Dec 30, 2010 0.0036 0.0037 0.0036 0.0037 12,000 -0.00(-38.33%)
Dec 29, 2010 0.0050 0.0060 0.0036 0.0060 168,500 +0.00(+62.16%)
Dec 28, 2010 0.0037 0.0037 0.0037 0.0037 20,000 +0.00(+5.71%)
Dec 27, 2010 0.0035 0.0035 0.0035 0.0035 51,000 +0.00(+12.90%)
Dec 20, 2010 0.0031 0.0031 0.0031 0 +0.00(+10.71%)
Dec 16, 2010 0.0028 0.0028 0.0028 0 -0.00(-17.65%)
Dec 14, 2010 0.0034 0.0034 0.0034 0 +0.00(+3.03%)
Dec 13, 2010 0.0033 0.0033 0.0033 0.0033 10,500 -0.00(-45.00%)
Dec 10, 2010 0.0060 0.0060 0.0059 0.0060 160,000 +0.00(+1.69%)
Dec 09, 2010 0.0030 0.0059 0.0030 0.0059 311,035 +0.00(+353.85%)
Dec 07, 2010 0.0013 0.0013 0.0013 0 -0.00(-67.50%)
Dec 03, 2010 0.0040 0.0040 0.0040 0 +0.00(+29.03%)
Nov 30, 2010 0.0031 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Nov 29, 2010 0.0040 0.0040 0.0040 0.0040 5,000 +0.00(+0.00%)
Nov 26, 2010 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+29.03%)
Nov 24, 2010 0.0056 0.0031 0.0031 0.0031 8,000 -0.00(-44.64%)
Nov 23, 2010 0.0056 0.0056 0.0056 0.0056 1,035 -0.00(-3.45%)
Nov 22, 2010 0.0056 0.0058 0.0056 0.0058 26,500 +0.00(+3.57%)
Nov 19, 2010 0.0058 0.0058 0.0056 0.0056 165,000 -0.00(-3.45%)
Nov 18, 2010 0.0058 0.0058 0.0058 0.0058 14,300 +0.00(+7.41%)
Nov 17, 2010 0.0030 0.0054 0.0030 0.0054 15,000 +0.00(+35.00%)
Nov 15, 2010 0.0040 0.0040 0.0040 0.0040 0 -0.00(-24.53%)
Nov 12, 2010 0.0050 0.0053 0.0050 0.0053 154,815 +0.00(+17.78%)
Nov 11, 2010 0.0045 0.0045 0.0045 0.0045 72,000 +0.00(+50.00%)
Nov 10, 2010 0.0042 0.0042 0.0030 0.0030 150,000 -0.00(-40.00%)
Nov 09, 2010 0.0050 0.0050 0.0050 0.0050 80,619 +0.00(+19.05%)
Nov 08, 2010 0.0050 0.0050 0.0042 0.0042 299,401 -0.00(-14.29%)
Nov 05, 2010 0.0030 0.0049 0.0030 0.0049 99,900 +0.00(+63.33%)
Nov 04, 2010 0.0030 0.0030 0.0030 0.0030 60,000 +0.00(+0.00%)
Nov 03, 2010 0.0030 0.0030 0.0030 0.0030 12,000 +0.00(+0.00%)
Nov 02, 2010 0.0030 0.0030 0.0030 0.0030 35,000 +0.00(+0.00%)
Nov 01, 2010 0.0050 0.0050 0.0030 0.0030 15,000 -0.00(-40.00%)
Oct 29, 2010 0.0040 0.0050 0.0040 0.0050 360,000 +0.00(+25.00%)
Oct 28, 2010 0.0040 0.0050 0.0040 0.0040 339,387 +0.00(+0.00%)
Oct 27, 2010 0.0039 0.0040 0.0039 0.0040 49,710 +0.00(+2.56%)
Oct 25, 2010 0.0040 0.0040 0.0039 0.0039 150,000 -0.00(-2.50%)
Oct 22, 2010 0.0040 0.0040 0.0040 0.0040 84,800 +0.00(+0.00%)
Oct 21, 2010 0.0040 0.0040 0.0040 0.0040 100,000 -0.00(-11.11%)
Oct 20, 2010 0.0045 0.0045 0.0045 0.0045 439,000 +0.00(+0.00%)
Oct 19, 2010 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+0.00%)
Oct 18, 2010 0.0045 0.0045 0.0045 0.0045 25,500 +0.00(+0.00%)
Oct 15, 2010 0.0045 0.0045 0.0045 0.0045 19,166 -0.00(-10.00%)
Oct 14, 2010 0.0050 0.0050 0.0050 0.0050 55,000 +0.00(+0.00%)
Oct 13, 2010 0.0050 0.0050 0.0050 0.0050 20,000 -0.00(-15.25%)
Oct 12, 2010 0.0059 0.0059 0.0059 0.0059 75,000 +0.00(+18.00%)
Oct 08, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 07, 2010 0.0048 0.0050 0.0048 0.0050 60,000 +0.00(+11.11%)
Oct 06, 2010 0.0045 0.0045 0.0045 0.0045 5,000 +0.00(+0.00%)
Oct 05, 2010 0.0048 0.0048 0.0045 0.0045 430,000 +0.00(+0.00%)
Oct 04, 2010 0.0050 0.0050 0.0045 0.0045 225,000 -0.00(-10.00%)
Sep 30, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 29, 2010 0.0050 0.0050 0.0050 0.0050 2,500 +0.00(+0.00%)
Sep 28, 2010 0.0067 0.0067 0.0050 0.0050 840,750 -0.00(-27.54%)
Sep 27, 2010 0.0062 0.0069 0.0062 0.0069 160,050 +0.00(+38.00%)
Sep 24, 2010 0.0069 0.0069 0.0050 0.0050 248,679 -0.00(-9.09%)
Sep 23, 2010 0.0060 0.0070 0.0055 0.0055 370,979 +0.00(+5.77%)
Sep 22, 2010 0.0070 0.0070 0.0050 0.0052 803,281 -0.00(-27.78%)
Sep 21, 2010 0.0072 0.0076 0.0072 0.0072 631,472 +0.00(+0.00%)
Sep 20, 2010 0.0070 0.0085 0.0062 0.0072 1,819,070 +0.00(+30.91%)
Sep 17, 2010 0.0072 0.0072 0.0051 0.0055 255,000 +0.00(+0.00%)
Sep 15, 2010 0.0070 0.0070 0.0050 0.0055 964,783 -0.00(-21.43%)
Sep 14, 2010 0.0080 0.0080 0.0070 0.0070 326,000 +0.00(+0.00%)
Sep 13, 2010 0.0100 0.0120 0.0070 0.0070 1,415,130 -0.00(-22.22%)
Sep 10, 2010 0.0100 0.0100 0.0050 0.0090 1,527,274 +0.00(+12.50%)
Sep 09, 2010 0.0070 0.0080 0.0070 0.0080 445,999 +0.00(+14.29%)
Sep 08, 2010 0.0060 0.0070 0.0060 0.0070 156,500 +0.00(+27.27%)
Sep 07, 2010 0.0055 0.0055 0.0055 0.0055 5,000 +0.00(+10.00%)
Sep 03, 2010 0.0050 0.0050 0.0050 0.0050 65,000 -0.00(-9.09%)
Sep 02, 2010 0.0055 0.0055 0.0055 0.0055 10,000 +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.