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 28, 2013 0.0175 0.0175 0.0175 0.0175 5,000 +0.00(+16.67%)
Jun 21, 2013 0.0150 0.0150 0.0150 0 -0.00(-14.29%)
Jun 20, 2013 0.0160 0.0175 0.0160 0.0175 80,000 -0.00(-7.89%)
Jun 18, 2013 0.0190 0.0190 0.0190 0 +0.00(+18.75%)
Jun 17, 2013 0.0160 0.0160 0.0160 0.0160 20,000 -0.00(-20.00%)
Jun 14, 2013 0.0200 0.0200 0.0200 0.0200 13,000 +0.01(+33.33%)
Jun 13, 2013 0.0200 0.0200 0.0150 0.0150 16,100 -0.01(-25.00%)
Jun 11, 2013 0.0200 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Jun 05, 2013 0.0240 0.0240 0.0240 0 +0.01(+33.33%)
Jun 04, 2013 0.0180 0.0180 0.0180 0.0180 37,500 +0.00(+0.00%)
Jun 03, 2013 0.0180 0.0180 0.0180 0.0180 56,500 -0.00(-5.26%)
May 30, 2013 0.0190 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
May 29, 2013 0.0150 0.0150 0.0150 0.0150 45,000 +0.00(+0.00%)
May 28, 2013 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
May 24, 2013 0.0140 0.0200 0.0140 0.0200 10,000 +0.00(+5.26%)
May 22, 2013 0.0190 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
May 21, 2013 0.0200 0.0200 0.0200 0.0200 4,000 +0.01(+53.85%)
May 20, 2013 0.0150 0.0180 0.0130 0.0130 54,880 -0.00(-18.75%)
May 15, 2013 0.0160 0.0160 0.0160 0.0160 0 -0.00(-15.79%)
May 10, 2013 0.0190 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
May 08, 2013 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
May 07, 2013 0.0200 0.0200 0.0200 0.0200 337,750 -0.00(-10.71%)
May 03, 2013 0.0224 0.0224 0.0224 0 -0.00(-0.44%)
May 02, 2013 0.0220 0.0225 0.0220 0.0225 41,192 +0.00(+2.27%)
May 01, 2013 0.0200 0.0220 0.0200 0.0220 2,000 +0.00(+10.00%)
Apr 30, 2013 0.0200 0.0200 0.0200 0.0200 337,750 +0.00(+0.00%)
Apr 29, 2013 0.0220 0.0220 0.0200 0.0200 288,000 +0.00(+0.00%)
Apr 26, 2013 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-9.09%)
Apr 24, 2013 0.0220 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Apr 22, 2013 0.0200 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Apr 17, 2013 0.0220 0.0220 0.0220 0 -0.00(-15.38%)
Apr 16, 2013 0.0260 0.0260 0.0260 0.0260 5,000 +0.01(+30.00%)
Apr 15, 2013 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Apr 12, 2013 0.0200 0.0250 0.0200 0.0200 71,000 -0.01(-25.93%)
Apr 11, 2013 0.0270 0.0270 0.0270 0.0270 10,000 +0.01(+35.00%)
Apr 10, 2013 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Apr 09, 2013 0.0200 0.0200 0.0200 0.0200 130,000 +0.00(+0.00%)
Apr 02, 2013 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Apr 01, 2013 0.0180 0.0180 0.0180 0.0180 10,000 -0.00(-7.69%)
Mar 28, 2013 0.0195 0.0195 0.0195 0.0195 10,000 -0.00(-2.50%)
Mar 27, 2013 0.0200 0.0200 0.0200 0.0200 264,000 +0.00(+0.00%)
Mar 26, 2013 0.0230 0.0230 0.0200 0.0200 77,000 +0.00(+0.00%)
Mar 25, 2013 0.0200 0.0200 0.0200 0.0200 130,000 -0.00(-4.76%)
Mar 20, 2013 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 19, 2013 0.0220 0.0220 0.0210 0.0210 100,000 -0.01(-22.22%)
Mar 18, 2013 0.0240 0.0285 0.0240 0.0270 180,000 +0.01(+28.57%)
Mar 14, 2013 0.0210 0.0210 0.0210 0 +0.00(+10.53%)
Mar 13, 2013 0.0200 0.0200 0.0190 0.0190 278,000 -0.00(-17.39%)
Mar 12, 2013 0.0280 0.0280 0.0230 0.0230 101,700 +0.00(+0.00%)
Mar 11, 2013 0.0230 0.0230 0.0230 0.0230 30,000 +0.00(+4.55%)
Mar 08, 2013 0.0240 0.0240 0.0200 0.0220 95,000 -0.01(-23.61%)
Mar 07, 2013 0.0280 0.0288 0.0280 0.0288 80,000 -0.00(-0.69%)
Mar 05, 2013 0.0290 0.0290 0.0290 0 +0.00(+7.41%)
Mar 04, 2013 0.0100 0.0290 0.0100 0.0270 365,400 +0.02(+237.50%)
Mar 01, 2013 0.0290 0.0290 0.0052 0.0080 1,239,800 -0.02(-72.41%)
Feb 26, 2013 0.0290 0.0290 0.0290 0.0290 0 +0.01(+52.63%)
Feb 22, 2013 0.0265 0.0304 0.0190 0.0190 20,015 -0.00(-13.64%)
Feb 21, 2013 0.0220 0.0220 0.0220 0.0220 54,250 +0.00(+0.00%)
Feb 20, 2013 0.0220 0.0220 0.0220 0.0220 13,000 -0.00(-16.98%)
Feb 19, 2013 0.0265 0.0265 0.0265 0.0265 210,000 +0.00(+0.00%)
Feb 15, 2013 0.0265 0.0265 0.0265 0.0265 21,000 +0.00(+0.00%)
Feb 14, 2013 0.0290 0.0290 0.0265 0.0265 103,000 -0.00(-8.62%)
Feb 12, 2013 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Feb 08, 2013 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Feb 04, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 01, 2013 0.0300 0.0300 0.0300 0.0300 30,400 -0.00(-3.23%)
Jan 31, 2013 0.0270 0.0310 0.0260 0.0310 475,930 +0.00(+3.33%)
Jan 29, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 28, 2013 0.0280 0.0320 0.0270 0.0300 129,000 -0.00(-6.25%)
Jan 24, 2013 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Jan 23, 2013 0.0290 0.0300 0.0290 0.0300 22,500 -0.00(-9.09%)
Jan 22, 2013 0.0300 0.0330 0.0290 0.0330 41,000 +0.00(+0.00%)
Jan 18, 2013 0.0330 0.0330 0.0330 0.0330 4,000 +0.00(+10.00%)
Jan 17, 2013 0.0300 0.0300 0.0300 0.0300 29,000 -0.01(-16.67%)
Jan 16, 2013 0.0340 0.0360 0.0280 0.0360 1,314,500 +0.00(+0.00%)
Jan 15, 2013 0.0360 0.0360 0.0360 0.0360 37,500 +0.00(+2.86%)
Jan 14, 2013 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-2.78%)
Jan 12, 2013 0.0300 0.0360 0.0300 0.0360 80,000 +0.00(+0.00%)
Jan 11, 2013 0.0300 0.0360 0.0300 0.0360 80,000 +0.00(+0.00%)
Jan 10, 2013 0.0360 0.0360 0.0360 0.0360 15,000 +0.00(+2.86%)
Jan 09, 2013 0.0350 0.0350 0.0350 0.0350 31,000 +0.01(+25.00%)
Jan 08, 2013 0.0280 0.0280 0.0280 0.0280 23,000 -0.01(-24.32%)
Jan 07, 2013 0.0200 0.0370 0.0200 0.0370 7,000 +0.01(+19.35%)
Jan 04, 2013 0.0320 0.0320 0.0310 0.0310 45,000 -0.00(-11.43%)
Jan 03, 2013 0.0320 0.0350 0.0320 0.0350 153,000 +0.00(+0.00%)
Jan 02, 2013 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-5.41%)
Dec 31, 2012 0.0370 0.0370 0.0370 0.0370 1,000 +0.00(+2.78%)
Dec 27, 2012 0.0360 0.0360 0.0360 0.0360 0 -0.01(-14.08%)
Dec 26, 2012 0.0419 0.0419 0.0419 0.0419 99,566 +0.00(+0.00%)
Dec 24, 2012 0.0419 0.0419 0.0419 0.0419 59,000 +0.00(+10.26%)
Dec 21, 2012 0.0390 0.0390 0.0380 0.0380 211,000 -0.00(-2.56%)
Dec 20, 2012 0.0410 0.0419 0.0380 0.0390 473,980 +0.00(+2.63%)
Dec 19, 2012 0.0380 0.0380 0.0380 0.0380 227,600 +0.00(+0.00%)
Dec 18, 2012 0.0380 0.0380 0.0380 0.0380 60,000 -0.00(-5.00%)
Dec 17, 2012 0.0380 0.0400 0.0380 0.0400 182,000 +0.00(+9.59%)
Dec 14, 2012 0.0370 0.0370 0.0365 0.0365 235,000 -0.00(-1.35%)
Dec 13, 2012 0.0370 0.0370 0.0370 0.0370 46,500 -0.00(-2.63%)
Dec 12, 2012 0.0380 0.0380 0.0380 0.0380 1,400 +0.00(+0.00%)
Dec 06, 2012 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Dec 05, 2012 0.0380 0.0380 0.0355 0.0380 42,097 -0.00(-4.76%)
Dec 04, 2012 0.0380 0.0399 0.0355 0.0399 128,500 +0.00(+5.00%)
Nov 30, 2012 0.0400 0.0400 0.0351 0.0380 465,434 -0.00(-5.00%)
Nov 29, 2012 0.0420 0.0420 0.0322 0.0400 836,188 -0.00(-9.09%)
Nov 28, 2012 0.0400 0.0440 0.0380 0.0440 588,112 +0.00(+10.00%)
Nov 27, 2012 0.0351 0.0400 0.0351 0.0400 954,500 +0.01(+31.58%)
Nov 26, 2012 0.0360 0.0360 0.0304 0.0304 17,000 -0.01(-15.56%)
Nov 24, 2012 0.0340 0.0360 0.0301 0.0360 43,500 +0.00(+0.00%)
Nov 23, 2012 0.0340 0.0360 0.0301 0.0360 43,500 +0.00(+5.88%)
Nov 21, 2012 0.0350 0.0350 0.0340 0.0340 535,423 -0.00(-2.86%)
Nov 20, 2012 0.0432 0.0432 0.0301 0.0350 138,888 -0.00(-12.50%)
Nov 19, 2012 0.0435 0.0435 0.0400 0.0400 24,000 -0.00(-6.76%)
Nov 16, 2012 0.0410 0.0430 0.0400 0.0429 2,205,011 +0.00(+7.25%)
Nov 15, 2012 0.0300 0.0400 0.0300 0.0400 1,086,190 +0.01(+22.70%)
Nov 14, 2012 0.0300 0.0326 0.0300 0.0326 279,002 +0.00(+8.67%)
Nov 13, 2012 0.0320 0.0320 0.0300 0.0300 98,367 +0.00(+0.00%)
Nov 12, 2012 0.0300 0.0301 0.0300 0.0300 519,200 -0.00(-7.69%)
Nov 09, 2012 0.0300 0.0326 0.0300 0.0325 253,644 +0.00(+8.33%)
Nov 08, 2012 0.0250 0.0300 0.0250 0.0300 505,759 +0.00(+7.53%)
Nov 07, 2012 0.0250 0.0279 0.0200 0.0279 195,150 +0.00(+11.16%)
Nov 06, 2012 0.0279 0.0279 0.0251 0.0251 25,000 +0.00(+0.00%)
Nov 05, 2012 0.0250 0.0251 0.0250 0.0251 190,000 -0.00(-16.33%)
Nov 02, 2012 0.0201 0.0300 0.0200 0.0300 447,000 +0.01(+50.00%)
Nov 01, 2012 0.0200 0.0200 0.0200 0.0200 500,000 -0.00(-13.04%)
Oct 31, 2012 0.0199 0.0230 0.0150 0.0230 1,909,651 +0.00(+15.00%)
Oct 26, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 25, 2012 0.0200 0.0200 0.0126 0.0200 105,200 +0.01(+60.00%)
Oct 24, 2012 0.0125 0.0130 0.0120 0.0125 460,000 +0.00(+25.00%)
Oct 23, 2012 0.0120 0.0120 0.0100 0.0100 196,290 +0.00(+0.00%)
Oct 19, 2012 0.0100 0.0110 0.0100 0.0100 756,840 +0.00(+0.00%)
Oct 18, 2012 0.0090 0.0120 0.0090 0.0100 207,000 -0.00(-16.67%)
Oct 16, 2012 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
Oct 15, 2012 0.0115 0.0115 0.0115 0.0115 5,000 +0.00(+0.88%)
Oct 12, 2012 0.0114 0.0114 0.0114 0.0114 5,000 +0.00(+14.00%)
Oct 11, 2012 0.0114 0.0114 0.0100 0.0100 75,000 -0.00(-9.09%)
Oct 10, 2012 0.0100 0.0110 0.0100 0.0110 20,000 +0.00(+10.00%)
Oct 09, 2012 0.0090 0.0100 0.0090 0.0100 25,000 +0.00(+0.00%)
Oct 06, 2012 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 05, 2012 0.0100 0.0100 0.0100 0.0100 16,400 +0.00(+0.00%)
Oct 03, 2012 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Oct 02, 2012 0.0094 0.0094 0.0090 0.0090 34,000 +0.00(+0.00%)
Sep 27, 2012 0.0090 0.0090 0.0090 0.0090 0 -0.00(-4.26%)
Sep 25, 2012 0.0094 0.0094 0.0094 0 -0.00(-1.05%)
Sep 24, 2012 0.0095 0.0095 0.0095 0.0095 190,000 -0.00(-3.06%)
Sep 21, 2012 0.0065 0.0098 0.0065 0.0098 2,911 -0.00(-2.00%)
Sep 20, 2012 0.0070 0.0100 0.0062 0.0100 78,200 +0.00(+0.00%)
Sep 19, 2012 0.0110 0.0120 0.0058 0.0100 833,025 +0.00(+28.21%)
Sep 18, 2012 0.0078 0.0078 0.0078 0.0078 73,078 +0.00(+0.00%)
Sep 17, 2012 0.0078 0.0078 0.0078 0.0078 150,000 +0.00(+0.00%)
Sep 14, 2012 0.0045 0.0078 0.0045 0.0078 1,115,325 +0.00(+11.43%)
Sep 13, 2012 0.0070 0.0070 0.0070 0.0070 1,000 +0.00(+0.00%)
Sep 11, 2012 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Sep 07, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Sep 05, 2012 0.0075 0.0075 0.0075 0 -0.00(-3.85%)
Aug 22, 2012 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Aug 21, 2012 0.0075 0.0080 0.0055 0.0078 268,000 +0.00(+5.41%)
Aug 20, 2012 0.0074 0.0074 0.0074 0.0074 10,000 +0.00(+48.00%)
Aug 17, 2012 0.0050 0.0050 0.0050 0.0050 14,325 -0.00(-32.43%)
Aug 16, 2012 0.0065 0.0075 0.0065 0.0074 201,200 +0.00(+23.33%)
Aug 14, 2012 0.0060 0.0060 0.0060 0 -0.00(-15.49%)
Aug 07, 2012 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Aug 06, 2012 0.0050 0.0071 0.0050 0.0071 55,000 +0.00(+0.00%)
Aug 02, 2012 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Jul 30, 2012 0.0071 0.0071 0.0071 0 +0.00(+4.41%)
Jul 27, 2012 0.0066 0.0068 0.0066 0.0068 127,000 +0.00(+3.03%)
Jul 26, 2012 0.0066 0.0066 0.0066 0.0066 10,000 +0.00(+0.00%)
Jul 25, 2012 0.0066 0.0066 0.0050 0.0066 120,000 -0.00(-1.49%)
Jul 24, 2012 0.0067 0.0067 0.0062 0.0067 264,700 +0.00(+0.00%)
Jul 23, 2012 0.0050 0.0067 0.0050 0.0067 11,424 +0.00(+0.00%)
Jul 20, 2012 0.0067 0.0067 0.0067 0.0067 100,000 +0.00(+3.08%)
Jul 19, 2012 0.0063 0.0065 0.0063 0.0065 257,000 +0.00(+3.17%)
Jul 16, 2012 0.0063 0.0063 0.0063 0 +0.00(+0.00%)
Jul 14, 2012 0.0063 0.0063 0.0063 0.0063 5,000 +0.00(+0.00%)
Jul 13, 2012 0.0063 0.0063 0.0063 0.0063 5,000 +0.00(+0.00%)
Jul 10, 2012 0.0063 0.0063 0.0063 0 +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.