Skip to main content

Smart Card Marketing Systems Inc (OP: SMKG )

0.0050 UNCHANGED
Last Price Updated: 1:38 PM EDT, Jul 14, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.0445 0.0445 0.0445 0.0445 450 -0.00(-9.18%)
Jun 26, 2018 0.0490 0.0490 0.0490 0 +0.01(+11.36%)
Jun 21, 2018 0.0440 0.0440 0.0440 0 +0.00(+7.32%)
Jun 15, 2018 0.0410 0.0410 0.0410 0 -0.00(-2.38%)
Jun 14, 2018 0.0320 0.0420 0.0320 0.0420 800 -0.00(-6.67%)
Jun 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+3.54%)
Jun 05, 2018 0.0400 0.0435 0.0400 0.0435 15,000 +0.00(+7.31%)
Jun 04, 2018 0.0310 0.0405 0.0310 0.0405 17,900 +0.00(+1.50%)
Jun 01, 2018 0.0449 0.0449 0.0292 0.0399 11,000 +0.00(+5.00%)
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%)
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.