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 29, 2007 0.0125 0.0125 0.0120 0.0125 94,230 +0.00(+0.00%)
Jun 28, 2007 0.0120 0.0125 0.0110 0.0125 304,835 +0.00(+8.70%)
Jun 27, 2007 0.0115 0.0125 0.0110 0.0115 672,500 -0.00(-11.54%)
Jun 26, 2007 0.0115 0.0130 0.0110 0.0130 51,000 +0.00(+0.00%)
Jun 25, 2007 0.0130 0.0130 0.0110 0.0130 215,100 +0.00(+0.00%)
Jun 22, 2007 0.0130 0.0130 0.0120 0.0130 321,000 +0.00(+0.00%)
Jun 21, 2007 0.0120 0.0130 0.0120 0.0130 1,080,000 +0.00(+4.00%)
Jun 20, 2007 0.0130 0.0135 0.0125 0.0125 406,689 +0.00(+4.17%)
Jun 19, 2007 0.0120 0.0135 0.0100 0.0120 2,300,655 +0.00(+26.32%)
Jun 18, 2007 0.0090 0.0100 0.0090 0.0095 1,240,156 +0.00(+35.71%)
Jun 15, 2007 0.0065 0.0090 0.0060 0.0070 5,804,403 +0.00(+16.67%)
Jun 14, 2007 0.0080 0.0080 0.0060 0.0060 1,352,560 -0.00(-25.00%)
Jun 13, 2007 0.0090 0.0100 0.0080 0.0080 3,117,500 -0.00(-11.11%)
Jun 12, 2007 0.0080 0.0090 0.0080 0.0090 45,000 +0.00(+12.50%)
Jun 11, 2007 0.0080 0.0080 0.0070 0.0080 370,700 +0.00(+0.00%)
Jun 08, 2007 0.0070 0.0080 0.0070 0.0080 478,300 +0.00(+14.29%)
Jun 07, 2007 0.0070 0.0070 0.0070 0.0070 4,500 -0.00(-6.67%)
Jun 06, 2007 0.0060 0.0075 0.0060 0.0075 146,400 +0.00(+25.00%)
Jun 05, 2007 0.0070 0.0070 0.0060 0.0060 85,499 +0.00(+0.00%)
Jun 04, 2007 0.0060 0.0065 0.0060 0.0060 43,000 -0.00(-14.29%)
Jun 01, 2007 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
May 31, 2007 0.0075 0.0075 0.0070 0.0070 107,500 +0.00(+11.11%)
May 30, 2007 0.0075 0.0075 0.0060 0.0063 523,000 -0.00(-10.00%)
May 29, 2007 0.0070 0.0075 0.0070 0.0070 106,250 +0.00(+16.67%)
May 25, 2007 0.0055 0.0060 0.0055 0.0060 36,100 +0.00(+9.09%)
May 24, 2007 0.0055 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
May 23, 2007 0.0050 0.0070 0.0050 0.0055 5,165,150 +0.00(+10.00%)
May 22, 2007 0.0055 0.0055 0.0047 0.0050 3,793,000 -0.00(-28.57%)
May 21, 2007 0.0070 0.0070 0.0070 0.0070 53,000 +0.00(+0.00%)
May 18, 2007 0.0075 0.0075 0.0070 0.0070 34,775 -0.00(-6.67%)
May 17, 2007 0.0075 0.0075 0.0075 0.0075 96,000 +0.00(+0.00%)
May 16, 2007 0.0075 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
May 15, 2007 0.0075 0.0075 0.0075 0.0075 50,000 +0.00(+50.00%)
May 14, 2007 0.0090 0.0090 0.0050 0.0050 948,500 -0.00(-28.57%)
May 11, 2007 0.0065 0.0070 0.0055 0.0070 3,545,500 -0.00(-6.67%)
May 10, 2007 0.0075 0.0075 0.0070 0.0075 130,000 -0.00(-6.25%)
May 09, 2007 0.0075 0.0080 0.0075 0.0080 298,550 +0.00(+0.00%)
May 08, 2007 0.0085 0.0085 0.0075 0.0080 818,265 -0.00(-11.11%)
May 07, 2007 0.0080 0.0090 0.0065 0.0090 4,149,498 +0.00(+20.00%)
May 04, 2007 0.0080 0.0090 0.0075 0.0075 976,498 +0.00(+7.14%)
May 03, 2007 0.0090 0.0090 0.0070 0.0070 298,500 -0.00(-22.22%)
May 02, 2007 0.0090 0.0090 0.0065 0.0090 135,214 +0.00(+50.00%)
May 01, 2007 0.0080 0.0080 0.0060 0.0060 85,000 -0.00(-33.33%)
Apr 30, 2007 0.0090 0.0100 0.0090 0.0090 373,254 +0.00(+0.00%)
Apr 27, 2007 0.0090 0.0090 0.0090 0.0090 50,000 +0.00(+5.88%)
Apr 26, 2007 0.0090 0.0090 0.0085 0.0085 245,000 +0.00(+0.00%)
Apr 25, 2007 0.0090 0.0100 0.0080 0.0085 1,141,000 -0.00(-15.00%)
Apr 24, 2007 0.0095 0.0100 0.0095 0.0100 477,604 +0.00(+11.11%)
Apr 23, 2007 0.0100 0.0100 0.0090 0.0090 144,950 +0.00(+0.00%)
Apr 20, 2007 0.0095 0.0100 0.0090 0.0090 449,000 -0.00(-5.26%)
Apr 19, 2007 0.0095 0.0095 0.0095 0.0095 40,000 +0.00(+0.00%)
Apr 18, 2007 0.0095 0.0100 0.0095 0.0095 272,700 -0.00(-5.00%)
Apr 17, 2007 0.0110 0.0110 0.0100 0.0100 265,000 +0.00(+0.00%)
Apr 16, 2007 0.0100 0.0110 0.0100 0.0100 746,705 -0.00(-11.50%)
Apr 13, 2007 0.0120 0.0120 0.0110 0.0113 1,206,000 -0.00(-5.83%)
Apr 12, 2007 0.0120 0.0120 0.0110 0.0120 66,000 +0.00(+0.00%)
Apr 11, 2007 0.0120 0.0125 0.0120 0.0120 525,000 -0.00(-7.69%)
Apr 10, 2007 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Apr 09, 2007 0.0120 0.0140 0.0120 0.0130 254,569 -0.00(-7.14%)
Apr 05, 2007 0.0100 0.0150 0.0100 0.0140 86,194 +0.00(+16.67%)
Apr 04, 2007 0.0150 0.0150 0.0120 0.0120 108,670 +0.00(+0.00%)
Apr 03, 2007 0.0130 0.0130 0.0120 0.0120 23,479 +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.