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 (%)
Dec 31, 2009 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Dec 30, 2009 0.0090 0.0100 0.0090 0.0100 63,500 +0.00(+11.11%)
Dec 29, 2009 0.0100 0.0100 0.0080 0.0090 219,500 -0.00(-10.00%)
Dec 28, 2009 0.0090 0.0100 0.0090 0.0100 26,700 -0.00(-4.76%)
Dec 24, 2009 0.0080 0.0105 0.0080 0.0105 431,740 +0.00(+31.25%)
Dec 23, 2009 0.0080 0.0080 0.0080 0.0080 25,949 +0.00(+0.00%)
Dec 22, 2009 0.0080 0.0080 0.0080 0.0080 22,222 -0.00(-15.79%)
Dec 21, 2009 0.0095 0.0100 0.0095 0.0095 150,000 +0.00(+0.00%)
Dec 18, 2009 0.0080 0.0095 0.0080 0.0095 164,327 +0.00(+5.56%)
Dec 17, 2009 0.0090 0.0090 0.0090 0.0090 62,250 +0.00(+12.50%)
Dec 16, 2009 0.0081 0.0081 0.0080 0.0080 165,554 -0.00(-11.11%)
Dec 11, 2009 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Dec 10, 2009 0.0081 0.0090 0.0081 0.0090 30,000 +0.00(+11.11%)
Dec 09, 2009 0.0100 0.0100 0.0081 0.0081 85,000 +0.00(+0.00%)
Dec 08, 2009 0.0080 0.0081 0.0080 0.0081 36,800 +0.00(+1.25%)
Dec 07, 2009 0.0099 0.0099 0.0050 0.0080 628,000 -0.00(-19.19%)
Dec 04, 2009 0.0080 0.0099 0.0080 0.0099 65,100 +0.00(+23.75%)
Dec 02, 2009 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 01, 2009 0.0080 0.0080 0.0080 0.0080 22,000 +0.00(+0.00%)
Nov 30, 2009 0.0080 0.0090 0.0080 0.0080 323,000 -0.00(-2.44%)
Nov 25, 2009 0.0082 0.0082 0.0082 0 +0.00(+0.00%)
Nov 23, 2009 0.0082 0.0082 0.0082 0 +0.00(+0.00%)
Nov 20, 2009 0.0100 0.0102 0.0082 0.0082 47,436 -0.00(-18.00%)
Nov 18, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 17, 2009 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Nov 13, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 12, 2009 0.0100 0.0100 0.0100 0.0100 90,000 +0.00(+0.00%)
Nov 11, 2009 0.0100 0.0100 0.0070 0.0100 270,250 +0.00(+0.00%)
Nov 10, 2009 0.0090 0.0102 0.0090 0.0100 668,010 +0.00(+25.00%)
Nov 09, 2009 0.0080 0.0080 0.0080 0.0080 5,000 -0.00(-11.11%)
Nov 06, 2009 0.0090 0.0090 0.0090 0.0090 40,000 +0.00(+0.00%)
Nov 05, 2009 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Nov 04, 2009 0.0090 0.0090 0.0090 0.0090 51,600 +0.00(+0.00%)
Nov 03, 2009 0.0090 0.0090 0.0065 0.0090 161,000 +0.00(+0.00%)
Nov 02, 2009 0.0100 0.0100 0.0050 0.0090 153,640 -0.00(-10.00%)
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%)
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.