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 (%)
Jan 30, 2009 0.0060 0.0060 0.0060 0.0060 32,666 +0.00(+0.00%)
Jan 29, 2009 0.0060 0.0060 0.0060 0.0060 5,700 +0.00(+0.00%)
Jan 28, 2009 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 27, 2009 0.0055 0.0070 0.0055 0.0060 243,400 +0.00(+9.09%)
Jan 26, 2009 0.0060 0.0060 0.0055 0.0055 38,606 +0.00(+10.00%)
Jan 23, 2009 0.0035 0.0050 0.0035 0.0050 106,900 +0.00(+0.00%)
Jan 22, 2009 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 21, 2009 0.0050 0.0050 0.0050 0.0050 50,000 +0.00(+42.86%)
Jan 20, 2009 0.0040 0.0060 0.0035 0.0035 115,745 -0.00(-41.67%)
Jan 16, 2009 0.0060 0.0060 0.0060 0.0060 4,250 +0.00(+0.00%)
Jan 15, 2009 0.0060 0.0060 0.0060 0.0060 25,000 +0.00(+71.43%)
Jan 14, 2009 0.0060 0.0060 0.0035 0.0035 83,687 -0.00(-41.67%)
Jan 13, 2009 0.0070 0.0070 0.0060 0.0060 122,930 +0.00(+0.00%)
Jan 12, 2009 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+33.33%)
Jan 09, 2009 0.0050 0.0050 0.0040 0.0045 333,300 -0.00(-10.00%)
Jan 08, 2009 0.0050 0.0050 0.0050 0.0050 84,000 +0.00(+0.00%)
Jan 07, 2009 0.0050 0.0060 0.0050 0.0050 78,000 +0.00(+0.00%)
Jan 06, 2009 0.0055 0.0055 0.0040 0.0050 410,900 +0.00(+0.00%)
Jan 05, 2009 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+11.11%)
Jan 02, 2009 0.0040 0.0045 0.0040 0.0045 65,000 +0.00(+12.50%)
Dec 31, 2008 0.0060 0.0060 0.0040 0.0040 67,665 -0.00(-33.33%)
Dec 30, 2008 0.0050 0.0060 0.0040 0.0060 341,000 +0.00(+50.00%)
Dec 29, 2008 0.0040 0.0065 0.0040 0.0040 497,000 -0.00(-42.86%)
Dec 26, 2008 0.0040 0.0070 0.0040 0.0070 1,411,500 +0.00(+16.67%)
Dec 24, 2008 0.0050 0.0060 0.0050 0.0060 65,000 +0.00(+0.00%)
Dec 23, 2008 0.0070 0.0070 0.0060 0.0060 113,746 +0.00(+0.00%)
Dec 22, 2008 0.0065 0.0065 0.0060 0.0060 100,000 +0.00(+0.00%)
Dec 19, 2008 0.0065 0.0065 0.0050 0.0060 333,667 +0.00(+0.00%)
Dec 18, 2008 0.0060 0.0065 0.0060 0.0060 104,606 -0.00(-7.69%)
Dec 17, 2008 0.0065 0.0065 0.0060 0.0065 180,000 +0.00(+0.00%)
Dec 16, 2008 0.0070 0.0070 0.0065 0.0065 37,500 -0.00(-7.14%)
Dec 15, 2008 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 12, 2008 0.0070 0.0070 0.0070 0.0070 252,850 +0.00(+0.00%)
Dec 11, 2008 0.0070 0.0070 0.0060 0.0070 208,100 +0.00(+16.67%)
Dec 10, 2008 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 09, 2008 0.0061 0.0061 0.0060 0.0060 300,000 -0.00(-14.29%)
Dec 08, 2008 0.0070 0.0070 0.0060 0.0070 165,250 +0.00(+7.69%)
Dec 05, 2008 0.0070 0.0070 0.0060 0.0065 129,000 +0.00(+0.00%)
Dec 04, 2008 0.0060 0.0065 0.0060 0.0065 411,430 +0.00(+8.33%)
Dec 03, 2008 0.0070 0.0070 0.0060 0.0060 455,000 -0.00(-14.29%)
Dec 02, 2008 0.0070 0.0070 0.0070 0.0070 196,400 +0.00(+0.00%)
Dec 01, 2008 0.0070 0.0070 0.0050 0.0070 422,287 +0.00(+0.00%)
Nov 28, 2008 0.0050 0.0070 0.0050 0.0070 113,650 +0.00(+16.67%)
Nov 26, 2008 0.0055 0.0060 0.0055 0.0060 116,250 +0.00(+9.09%)
Nov 25, 2008 0.0060 0.0060 0.0055 0.0055 10,100 -0.00(-8.33%)
Nov 24, 2008 0.0041 0.0060 0.0041 0.0060 209,500 +0.00(+20.00%)
Nov 21, 2008 0.0050 0.0050 0.0050 0.0050 62,000 +0.00(+25.00%)
Nov 20, 2008 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 19, 2008 0.0025 0.0050 0.0024 0.0040 3,125,500 -0.00(-33.33%)
Nov 18, 2008 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+20.00%)
Nov 17, 2008 0.0060 0.0060 0.0045 0.0050 33,000 -0.00(-16.67%)
Nov 14, 2008 0.0060 0.0060 0.0060 0.0060 78,500 +0.00(+20.00%)
Nov 13, 2008 0.0050 0.0050 0.0050 0.0050 289,500 +0.00(+0.00%)
Nov 12, 2008 0.0060 0.0060 0.0050 0.0050 209,850 -0.00(-16.67%)
Nov 11, 2008 0.0060 0.0060 0.0040 0.0060 725,000 +0.00(+33.33%)
Nov 10, 2008 0.0070 0.0070 0.0045 0.0045 462,833 -0.00(-35.71%)
Nov 07, 2008 0.0070 0.0070 0.0070 0.0070 17,000 +0.00(+0.00%)
Nov 06, 2008 0.0070 0.0070 0.0070 0.0070 111,000 +0.00(+16.67%)
Nov 05, 2008 0.0055 0.0060 0.0055 0.0060 500,000 +0.00(+9.09%)
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.