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 (%)
May 29, 2009 0.0075 0.0090 0.0060 0.0060 139,030 -0.00(-25.00%)
May 27, 2009 0.0080 0.0080 0.0080 0 +0.00(+23.08%)
May 26, 2009 0.0070 0.0070 0.0065 0.0065 124,500 -0.00(-18.75%)
May 22, 2009 0.0080 0.0080 0.0080 0.0080 105,000 +0.00(+0.00%)
May 21, 2009 0.0085 0.0085 0.0061 0.0080 829,802 +0.00(+14.29%)
May 20, 2009 0.0085 0.0085 0.0070 0.0070 180,000 -0.00(-22.22%)
May 19, 2009 0.0060 0.0090 0.0060 0.0090 22,500 +0.00(+50.00%)
May 18, 2009 0.0085 0.0085 0.0060 0.0060 181,500 -0.00(-25.00%)
May 17, 2009 0.0075 0.0080 0.0075 0.0080 10,000 +0.00(+0.00%)
May 15, 2009 0.0075 0.0090 0.0075 0.0080 270,600 +0.00(+6.67%)
May 14, 2009 0.0060 0.0075 0.0060 0.0075 47,595 +0.00(+25.00%)
May 13, 2009 0.0060 0.0060 0.0060 0.0060 235,000 +0.00(+0.00%)
May 12, 2009 0.0057 0.0072 0.0057 0.0060 157,500 -0.00(-16.67%)
May 11, 2009 0.0073 0.0073 0.0072 0.0072 76,000 -0.00(-10.00%)
May 08, 2009 0.0085 0.0085 0.0080 0.0080 46,000 +0.00(+11.11%)
May 07, 2009 0.0090 0.0090 0.0072 0.0072 281,250 -0.00(-2.70%)
May 06, 2009 0.0072 0.0095 0.0072 0.0074 313,077 -0.00(-1.33%)
May 05, 2009 0.0075 0.0075 0.0075 0.0075 542,500 -0.00(-6.25%)
May 04, 2009 0.0080 0.0080 0.0080 0.0080 275,000 +0.00(+0.00%)
May 01, 2009 0.0090 0.0090 0.0075 0.0080 72,410 -0.00(-11.11%)
Apr 30, 2009 0.0080 0.0090 0.0080 0.0090 200,147 +0.00(+20.00%)
Apr 29, 2009 0.0090 0.0090 0.0075 0.0075 144,862 -0.00(-10.71%)
Apr 28, 2009 0.0075 0.0084 0.0075 0.0084 192,000 +0.00(+5.00%)
Apr 27, 2009 0.0075 0.0080 0.0075 0.0080 85,400 +0.00(+6.67%)
Apr 24, 2009 0.0075 0.0075 0.0075 0.0075 123,000 +0.00(+0.00%)
Apr 23, 2009 0.0080 0.0080 0.0075 0.0075 113,950 +0.00(+0.00%)
Apr 22, 2009 0.0075 0.0076 0.0070 0.0075 324,475 +0.00(+7.14%)
Apr 21, 2009 0.0095 0.0095 0.0050 0.0070 700,334 -0.00(-30.00%)
Apr 20, 2009 0.0100 0.0100 0.0050 0.0100 458,734 +0.00(+0.00%)
Apr 17, 2009 0.0080 0.0102 0.0080 0.0100 1,128,700 +0.00(+11.11%)
Apr 16, 2009 0.0100 0.0110 0.0070 0.0090 962,000 -0.00(-18.18%)
Apr 15, 2009 0.0120 0.0130 0.0100 0.0110 841,300 +0.00(+15.79%)
Apr 14, 2009 0.0095 0.0120 0.0090 0.0095 2,386,298 +0.00(+18.75%)
Apr 13, 2009 0.0060 0.0080 0.0050 0.0080 1,764,460 +0.00(+33.33%)
Apr 07, 2009 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Apr 06, 2009 0.0060 0.0060 0.0050 0.0060 140,888 +0.00(+46.34%)
Apr 03, 2009 0.0041 0.0041 0.0041 0.0041 2,000 -0.00(-31.67%)
Apr 02, 2009 0.0060 0.0060 0.0041 0.0060 750,090 +0.00(+0.00%)
Apr 01, 2009 0.0060 0.0060 0.0060 0.0060 89,000 +0.00(+0.00%)
Mar 31, 2009 0.0050 0.0060 0.0050 0.0060 100,000 +0.00(+50.00%)
Mar 27, 2009 0.0040 0.0040 0.0040 0.0040 0 -0.00(-33.33%)
Mar 26, 2009 0.0055 0.0060 0.0045 0.0060 12,000 +0.00(+20.00%)
Mar 25, 2009 0.0060 0.0060 0.0050 0.0050 31,457 +0.00(+0.00%)
Mar 24, 2009 0.0050 0.0050 0.0050 0.0050 21,000 -0.00(-16.67%)
Mar 23, 2009 0.0060 0.0060 0.0060 0.0060 45,700 +0.00(+0.00%)
Mar 20, 2009 0.0060 0.0060 0.0060 0.0060 5,000 +0.00(+20.00%)
Mar 18, 2009 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 17, 2009 0.0045 0.0050 0.0045 0.0050 32,000 +0.00(+11.11%)
Mar 16, 2009 0.0050 0.0050 0.0040 0.0045 982,950 -0.00(-10.00%)
Mar 13, 2009 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Mar 12, 2009 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Mar 11, 2009 0.0040 0.0050 0.0040 0.0050 129,000 +0.00(+0.00%)
Mar 10, 2009 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 09, 2009 0.0045 0.0055 0.0045 0.0050 3,361,000 +0.00(+11.11%)
Mar 06, 2009 0.0045 0.0045 0.0045 0.0045 110,000 -0.00(-25.00%)
Mar 05, 2009 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 04, 2009 0.0060 0.0060 0.0060 0.0060 13,000 +0.00(+50.00%)
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.