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, 2007 0.0090 0.0090 0.0080 0.0080 20,000 +0.00(+0.00%)
Aug 30, 2007 0.0090 0.0090 0.0080 0.0080 89,200 -0.00(-11.11%)
Aug 29, 2007 0.0090 0.0090 0.0090 0.0090 15,000 -0.00(-5.26%)
Aug 28, 2007 0.0080 0.0095 0.0080 0.0095 478,571 +0.00(+35.71%)
Aug 27, 2007 0.0140 0.0140 0.0036 0.0070 2,737,152 -0.00(-22.22%)
Aug 24, 2007 0.0110 0.0110 0.0090 0.0090 80,180 -0.00(-30.77%)
Aug 23, 2007 0.0130 0.0130 0.0130 0.0130 70,000 +0.00(+44.44%)
Aug 22, 2007 0.0100 0.0100 0.0090 0.0090 61,700 +0.00(+0.00%)
Aug 21, 2007 0.0090 0.0100 0.0090 0.0090 199,000 -0.00(-10.00%)
Aug 20, 2007 0.0100 0.0150 0.0100 0.0100 401,000 +0.00(+0.00%)
Aug 17, 2007 0.0090 0.0100 0.0090 0.0100 1,200 +0.00(+11.11%)
Aug 16, 2007 0.0090 0.0090 0.0090 0.0090 1,000 -0.00(-18.18%)
Aug 15, 2007 0.0110 0.0110 0.0110 0.0110 28,000 +0.00(+10.00%)
Aug 14, 2007 0.0110 0.0110 0.0100 0.0100 70,000 -0.00(-9.09%)
Aug 13, 2007 0.0110 0.0150 0.0110 0.0110 102,000 +0.00(+0.00%)
Aug 10, 2007 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Aug 09, 2007 0.0090 0.0110 0.0080 0.0110 444,633 +0.00(+29.41%)
Aug 08, 2007 0.0100 0.0100 0.0085 0.0085 351,500 -0.00(-5.56%)
Aug 07, 2007 0.0100 0.0100 0.0085 0.0090 818,500 -0.00(-10.00%)
Aug 06, 2007 0.0120 0.0120 0.0100 0.0100 80,750 +0.00(+0.00%)
Aug 03, 2007 0.0100 0.0120 0.0100 0.0100 284,984 -0.00(-16.67%)
Aug 02, 2007 0.0120 0.0140 0.0120 0.0120 478,000 -0.00(-14.29%)
Aug 01, 2007 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jul 31, 2007 0.0140 0.0140 0.0140 0.0140 5,000 +0.00(+0.00%)
Jul 30, 2007 0.0120 0.0150 0.0120 0.0140 218,000 -0.00(-6.67%)
Jul 27, 2007 0.0150 0.0150 0.0130 0.0150 155,650 +0.00(+0.00%)
Jul 26, 2007 0.0140 0.0150 0.0120 0.0150 113,533 +0.00(+7.14%)
Jul 25, 2007 0.0130 0.0140 0.0120 0.0140 257,000 +0.00(+0.00%)
Jul 24, 2007 0.0190 0.0190 0.0140 0.0140 343,000 +0.00(+0.00%)
Jul 23, 2007 0.0140 0.0190 0.0140 0.0140 564,000 +0.00(+0.00%)
Jul 20, 2007 0.0160 0.0160 0.0125 0.0140 1,537,500 -0.00(-17.65%)
Jul 19, 2007 0.0230 0.0260 0.0120 0.0170 893,748 -0.01(-29.17%)
Jul 18, 2007 0.0280 0.0300 0.0230 0.0240 1,662,615 +0.00(+0.00%)
Jul 17, 2007 0.0180 0.0320 0.0180 0.0240 1,617,289 +0.01(+33.33%)
Jul 16, 2007 0.0160 0.0185 0.0160 0.0180 458,500 +0.00(+20.00%)
Jul 13, 2007 0.0145 0.0155 0.0145 0.0150 237,882 +0.00(+11.11%)
Jul 12, 2007 0.0135 0.0145 0.0090 0.0135 1,226,603 +0.00(+3.85%)
Jul 11, 2007 0.0130 0.0140 0.0125 0.0130 1,071,670 +0.00(+4.00%)
Jul 10, 2007 0.0110 0.0125 0.0110 0.0125 229,800 +0.00(+4.17%)
Jul 09, 2007 0.0125 0.0125 0.0100 0.0120 518,198 -0.00(-4.00%)
Jul 06, 2007 0.0110 0.0125 0.0110 0.0125 1,120,400 +0.00(+31.58%)
Jul 05, 2007 0.0100 0.0100 0.0090 0.0095 569,503 -0.00(-5.00%)
Jul 03, 2007 0.0100 0.0100 0.0100 0.0100 86,000 +0.00(+0.00%)
Jul 02, 2007 0.0120 0.0120 0.0100 0.0100 135,000 -0.00(-20.00%)
Jun 29, 2007 0.0125 0.0125 0.0120 0.0125 94,230 +0.00(+0.00%)
Jun 28, 2007 0.0120 0.0125 0.0110 0.0125 304,835 +0.00(+8.70%)
Jun 27, 2007 0.0115 0.0125 0.0110 0.0115 672,500 -0.00(-11.54%)
Jun 26, 2007 0.0115 0.0130 0.0110 0.0130 51,000 +0.00(+0.00%)
Jun 25, 2007 0.0130 0.0130 0.0110 0.0130 215,100 +0.00(+0.00%)
Jun 22, 2007 0.0130 0.0130 0.0120 0.0130 321,000 +0.00(+0.00%)
Jun 21, 2007 0.0120 0.0130 0.0120 0.0130 1,080,000 +0.00(+4.00%)
Jun 20, 2007 0.0130 0.0135 0.0125 0.0125 406,689 +0.00(+4.17%)
Jun 19, 2007 0.0120 0.0135 0.0100 0.0120 2,300,655 +0.00(+26.32%)
Jun 18, 2007 0.0090 0.0100 0.0090 0.0095 1,240,156 +0.00(+35.71%)
Jun 15, 2007 0.0065 0.0090 0.0060 0.0070 5,804,403 +0.00(+16.67%)
Jun 14, 2007 0.0080 0.0080 0.0060 0.0060 1,352,560 -0.00(-25.00%)
Jun 13, 2007 0.0090 0.0100 0.0080 0.0080 3,117,500 -0.00(-11.11%)
Jun 12, 2007 0.0080 0.0090 0.0080 0.0090 45,000 +0.00(+12.50%)
Jun 11, 2007 0.0080 0.0080 0.0070 0.0080 370,700 +0.00(+0.00%)
Jun 08, 2007 0.0070 0.0080 0.0070 0.0080 478,300 +0.00(+14.29%)
Jun 07, 2007 0.0070 0.0070 0.0070 0.0070 4,500 -0.00(-6.67%)
Jun 06, 2007 0.0060 0.0075 0.0060 0.0075 146,400 +0.00(+25.00%)
Jun 05, 2007 0.0070 0.0070 0.0060 0.0060 85,499 +0.00(+0.00%)
Jun 04, 2007 0.0060 0.0065 0.0060 0.0060 43,000 -0.00(-14.29%)
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.