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, 2019 0.0227 0.0227 0.0227 0 +0.00(+0.00%)
Aug 23, 2019 0.0227 0.0227 0.0227 0 -0.00(-1.30%)
Aug 22, 2019 0.0160 0.0243 0.0160 0.0230 22,998 -0.00(-5.74%)
Aug 21, 2019 0.0295 0.0295 0.0101 0.0244 6,777 -0.00(-1.21%)
Aug 20, 2019 0.0295 0.0295 0.0247 0.0247 15,000 +0.01(+124.55%)
Aug 19, 2019 0.0219 0.0295 0.0110 0.0110 24,498 -0.01(-35.29%)
Aug 16, 2019 0.0102 0.0170 0.0101 0.0170 71,000 +0.01(+70.00%)
Aug 15, 2019 0.0131 0.0220 0.0100 0.0100 186,600 -0.02(-64.29%)
Aug 14, 2019 0.0200 0.0280 0.0200 0.0280 43,407 +0.01(+27.85%)
Aug 13, 2019 0.0219 0.0219 0.0219 0.0219 2,000 +0.00(+15.87%)
Aug 12, 2019 0.0189 0.0189 0.0155 0.0189 35,500 +0.00(+1.61%)
Aug 08, 2019 0.0186 0.0186 0.0186 0 +0.00(+24.00%)
Aug 05, 2019 0.0150 0.0150 0.0150 0 +0.00(+40.19%)
Aug 01, 2019 0.0107 0.0107 0.0107 0 -0.00(-10.83%)
Jul 31, 2019 0.0120 0.0120 0.0120 0.0120 20,000 -0.01(-38.14%)
Jul 23, 2019 0.0194 0.0194 0.0194 0 -0.00(-3.00%)
Jul 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+3.09%)
Jul 16, 2019 0.0194 0.0194 0.0194 0 +0.00(+7.78%)
Jul 12, 2019 0.0180 0.0180 0.0180 0 +0.00(+7.14%)
Jul 11, 2019 0.0167 0.0180 0.0167 0.0168 64,249 -0.00(-4.00%)
Jul 10, 2019 0.0134 0.0178 0.0134 0.0175 27,000 -0.00(-1.69%)
Jul 09, 2019 0.0146 0.0178 0.0146 0.0178 40,000 +0.00(+15.58%)
Jul 08, 2019 0.0144 0.0160 0.0106 0.0154 50,000 -0.00(-3.75%)
Jul 05, 2019 0.0126 0.0160 0.0126 0.0160 114,100 +0.00(+25.98%)
Jul 03, 2019 0.0144 0.0144 0.0127 0.0127 31,500 -0.00(-11.81%)
Jul 02, 2019 0.0145 0.0145 0.0144 0.0144 1,000 -0.00(-0.69%)
Jun 26, 2019 0.0145 0.0145 0.0145 0 +0.01(+245.24%)
Jun 25, 2019 0.0042 0.0042 0.0042 0.0042 200 -0.01(-72.00%)
Jun 20, 2019 0.0150 0.0150 0.0150 0 +0.01(+100.00%)
Jun 19, 2019 0.0075 0.0075 0.0075 0.0075 300,000 -0.00(-13.79%)
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.