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 (%)
Oct 30, 2009 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Oct 29, 2009 0.0100 0.0100 0.0100 0.0100 120,130 +0.00(+0.00%)
Oct 28, 2009 0.0100 0.0100 0.0100 0.0100 37,000 +0.00(+0.00%)
Oct 27, 2009 0.0090 0.0100 0.0070 0.0100 124,480 +0.00(+0.00%)
Oct 26, 2009 0.0100 0.0100 0.0100 0.0100 200,000 +0.00(+25.00%)
Oct 22, 2009 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Oct 21, 2009 0.0080 0.0080 0.0080 0.0080 6,370 -0.00(-20.00%)
Oct 20, 2009 0.0100 0.0100 0.0100 0.0100 46,050 +0.00(+0.00%)
Oct 19, 2009 0.0100 0.0100 0.0100 0.0100 45,637 +0.00(+0.00%)
Oct 16, 2009 0.0100 0.0100 0.0100 0.0100 143,500 +0.00(+40.85%)
Oct 15, 2009 0.0090 0.0090 0.0071 0.0071 41,293 -0.00(-21.11%)
Oct 14, 2009 0.0100 0.0100 0.0090 0.0090 184,896 +0.00(+1.12%)
Oct 13, 2009 0.0100 0.0100 0.0089 0.0089 80,000 -0.00(-11.00%)
Oct 12, 2009 0.0080 0.0100 0.0075 0.0100 414,500 +0.00(+11.11%)
Oct 09, 2009 0.0100 0.0100 0.0080 0.0090 160,000 +0.00(+0.00%)
Oct 08, 2009 0.0090 0.0119 0.0090 0.0090 303,840 -0.00(-10.00%)
Oct 07, 2009 0.0110 0.0110 0.0100 0.0100 320,000 -0.00(-9.09%)
Oct 06, 2009 0.0100 0.0120 0.0100 0.0110 2,122,300 +0.00(+0.00%)
Oct 05, 2009 0.0110 0.0110 0.0105 0.0110 409,990 +0.00(+0.00%)
Oct 02, 2009 0.0110 0.0110 0.0091 0.0110 544,900 +0.00(+0.00%)
Oct 01, 2009 0.0120 0.0120 0.0090 0.0110 525,034 -0.00(-8.33%)
Sep 30, 2009 0.0110 0.0128 0.0100 0.0120 498,000 +0.00(+9.09%)
Sep 29, 2009 0.0091 0.0120 0.0091 0.0110 1,176,790 +0.00(+19.57%)
Sep 28, 2009 0.0089 0.0092 0.0084 0.0092 989,810 +0.00(+9.52%)
Sep 25, 2009 0.0080 0.0088 0.0080 0.0084 785,100 +0.00(+5.00%)
Sep 24, 2009 0.0065 0.0080 0.0065 0.0080 1,279,427 +0.00(+8.11%)
Sep 23, 2009 0.0065 0.0075 0.0065 0.0074 1,903,940 +0.00(+5.71%)
Sep 22, 2009 0.0075 0.0075 0.0070 0.0070 579,000 -0.00(-6.67%)
Sep 21, 2009 0.0050 0.0080 0.0050 0.0075 4,408,146 +0.00(+13.64%)
Sep 18, 2009 0.0065 0.0068 0.0065 0.0066 96,000 +0.00(+0.00%)
Sep 17, 2009 0.0068 0.0068 0.0041 0.0066 315,000 -0.00(-2.94%)
Sep 16, 2009 0.0060 0.0068 0.0060 0.0068 313,007 +0.00(+13.33%)
Sep 15, 2009 0.0060 0.0060 0.0060 0.0060 364,500 +0.00(+0.00%)
Sep 14, 2009 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+0.00%)
Sep 11, 2009 0.0050 0.0060 0.0050 0.0060 928,000 +0.00(+0.00%)
Sep 10, 2009 0.0050 0.0060 0.0050 0.0060 215,000 +0.00(+0.00%)
Sep 09, 2009 0.0060 0.0060 0.0050 0.0060 575,000 +0.00(+0.00%)
Sep 08, 2009 0.0059 0.0060 0.0059 0.0060 535,000 +0.00(+0.00%)
Sep 03, 2009 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 02, 2009 0.0060 0.0060 0.0048 0.0060 337,830 -0.00(-9.09%)
Sep 01, 2009 0.0050 0.0066 0.0050 0.0066 205,000 +0.00(+32.00%)
Aug 31, 2009 0.0066 0.0066 0.0046 0.0050 401,550 -0.00(-24.24%)
Aug 28, 2009 0.0062 0.0068 0.0050 0.0066 362,000 +0.00(+32.00%)
Aug 27, 2009 0.0049 0.0060 0.0049 0.0050 276,714 -0.00(-9.09%)
Aug 26, 2009 0.0060 0.0060 0.0051 0.0055 595,000 -0.00(-8.33%)
Aug 25, 2009 0.0060 0.0060 0.0036 0.0060 215,000 -0.00(-14.29%)
Aug 24, 2009 0.0060 0.0070 0.0050 0.0070 189,000 +0.00(+16.67%)
Aug 21, 2009 0.0050 0.0065 0.0050 0.0060 805,496 +0.00(+9.09%)
Aug 20, 2009 0.0050 0.0055 0.0045 0.0055 164,772 +0.00(+22.22%)
Aug 19, 2009 0.0055 0.0055 0.0040 0.0045 234,000 -0.00(-18.18%)
Aug 18, 2009 0.0055 0.0055 0.0050 0.0055 421,624 +0.00(+0.00%)
Aug 17, 2009 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+0.00%)
Aug 14, 2009 0.0050 0.0055 0.0050 0.0055 730,000 +0.00(+10.00%)
Aug 13, 2009 0.0064 0.0065 0.0040 0.0050 1,678,718 -0.00(-10.71%)
Aug 12, 2009 0.0065 0.0065 0.0056 0.0056 175,000 -0.00(-13.85%)
Aug 11, 2009 0.0065 0.0065 0.0064 0.0065 106,401 +0.00(+0.00%)
Aug 10, 2009 0.0060 0.0065 0.0060 0.0065 379,000 +0.00(+18.18%)
Aug 07, 2009 0.0065 0.0065 0.0055 0.0055 32,000 -0.00(-8.33%)
Aug 06, 2009 0.0061 0.0061 0.0060 0.0060 220,000 +0.00(+0.00%)
Aug 05, 2009 0.0060 0.0060 0.0060 0.0060 95,000 +0.00(+7.14%)
Aug 04, 2009 0.0060 0.0060 0.0056 0.0056 17,200 -0.00(-13.85%)
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.