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 (%)
May 31, 2018 0.0293 0.0380 0.0293 0.0380 15,900 -0.00(-11.01%)
May 30, 2018 0.0427 0.0427 0.0427 0.0427 1,800 +0.00(+4.66%)
May 29, 2018 0.0292 0.0408 0.0292 0.0408 50,000 -0.00(-9.33%)
May 25, 2018 0.0450 0.0450 0.0450 0 +0.01(+22.12%)
May 24, 2018 0.0400 0.0446 0.0369 0.0369 14,100 -0.01(-12.26%)
May 23, 2018 0.0355 0.0420 0.0291 0.0420 14,500 -0.00(-8.30%)
May 22, 2018 0.0390 0.0458 0.0390 0.0458 11,000 +0.01(+34.51%)
May 21, 2018 0.0340 0.0340 0.0340 0.0340 1,000 -0.01(-26.62%)
May 18, 2018 0.0291 0.0464 0.0291 0.0464 12,000 +0.00(+1.31%)
May 16, 2018 0.0458 0.0458 0.0458 0 +0.01(+14.50%)
May 15, 2018 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-12.66%)
May 14, 2018 0.0458 0.0458 0.0458 0.0458 4,100 -0.00(-0.22%)
May 11, 2018 0.0464 0.0464 0.0291 0.0459 4,200 +0.01(+14.75%)
May 10, 2018 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-10.45%)
May 09, 2018 0.0380 0.0447 0.0380 0.0447 22,400 -0.00(-0.73%)
May 01, 2018 0.0450 0.0450 0.0450 0 +0.02(+53.58%)
Apr 30, 2018 0.0295 0.0311 0.0293 0.0293 20,608 -0.02(-38.32%)
Apr 26, 2018 0.0475 0.0475 0.0475 0 +0.00(+3.26%)
Apr 25, 2018 0.0460 0.0460 0.0460 0.0460 3,000 -0.00(-9.80%)
Apr 24, 2018 0.0410 0.0510 0.0410 0.0510 7,000 +0.01(+27.50%)
Apr 23, 2018 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-9.91%)
Apr 16, 2018 0.0444 0.0444 0.0444 1 +0.00(+0.00%)
Apr 13, 2018 0.0444 0.0444 0.0390 0.0444 46,000 +0.00(+8.29%)
Apr 12, 2018 0.0443 0.0443 0.0291 0.0410 44,173 -0.00(-3.98%)
Apr 11, 2018 0.0410 0.0427 0.0410 0.0427 1,827 -0.01(-12.86%)
Apr 09, 2018 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Apr 06, 2018 0.0410 0.0500 0.0410 0.0500 28,116 +0.01(+11.11%)
Apr 04, 2018 0.0450 0.0450 0.0450 1 +0.00(+0.00%)
Apr 02, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.94%)
Mar 27, 2018 0.0397 0.0397 0.0397 0 -0.00(-0.75%)
Mar 26, 2018 0.0400 0.0400 0.0400 0.0400 275 -0.00(-11.11%)
Mar 22, 2018 0.0450 0.0450 0.0450 0 -0.00(-1.96%)
Mar 19, 2018 0.0459 0.0459 0.0459 0 -0.00(-3.12%)
Mar 15, 2018 0.0474 0.0474 0.0474 0 +0.01(+14.44%)
Mar 14, 2018 0.0380 0.0414 0.0380 0.0414 23,374 +0.00(+12.35%)
Mar 13, 2018 0.0291 0.0386 0.0291 0.0369 10,310 -0.00(-11.20%)
Mar 09, 2018 0.0415 0.0415 0.0415 0 +0.00(+3.75%)
Mar 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.83%)
Mar 02, 2018 0.0452 0.0452 0.0311 0.0389 91,400 -0.01(-16.25%)
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.