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 24, 2011 0.0054 0.0080 0.0054 0.0080 8,900 +0.00(+0.00%)
May 23, 2011 0.0060 0.0080 0.0060 0.0080 605,000 +0.00(+0.00%)
May 19, 2011 0.0080 0.0080 0.0080 0.0080 0 +0.00(+1.27%)
May 18, 2011 0.0079 0.0079 0.0079 0.0079 265,000 +0.00(+0.00%)
May 16, 2011 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
May 13, 2011 0.0080 0.0080 0.0080 0.0080 75,000 +0.00(+1.27%)
May 12, 2011 0.0072 0.0079 0.0072 0.0079 439,800 +0.00(+9.72%)
May 11, 2011 0.0070 0.0072 0.0070 0.0072 753,200 +0.00(+2.86%)
May 10, 2011 0.0050 0.0070 0.0050 0.0070 344,025 +0.00(+40.00%)
May 09, 2011 0.0065 0.0069 0.0050 0.0050 390,480 -0.00(-23.08%)
May 06, 2011 0.0065 0.0069 0.0065 0.0065 45,000 -0.00(-5.80%)
May 04, 2011 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
May 03, 2011 0.0061 0.0069 0.0061 0.0069 150,000 +0.00(+0.00%)
May 02, 2011 0.0069 0.0069 0.0069 0.0069 646,000 +0.00(+72.50%)
Apr 29, 2011 0.0050 0.0050 0.0040 0.0040 210,000 -0.00(-35.48%)
Apr 27, 2011 0.0062 0.0062 0.0062 0.0062 0 -0.00(-4.62%)
Apr 25, 2011 0.0065 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Apr 21, 2011 0.0065 0.0065 0.0065 0.0065 1,500,000 +0.00(+0.00%)
Apr 20, 2011 0.0065 0.0065 0.0065 0.0065 7,000 +0.00(+0.00%)
Apr 19, 2011 0.0065 0.0065 0.0065 0.0065 600,000 +0.00(+4.84%)
Apr 18, 2011 0.0062 0.0062 0.0062 0.0062 20,000 +0.00(+0.00%)
Apr 15, 2011 0.0062 0.0062 0.0062 0.0062 35,000 -0.00(-4.62%)
Apr 14, 2011 0.0055 0.0065 0.0055 0.0065 231,971 +0.00(+44.44%)
Apr 13, 2011 0.0040 0.0045 0.0040 0.0045 22,390 +0.00(+12.50%)
Apr 11, 2011 0.0040 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Apr 08, 2011 0.0045 0.0045 0.0045 0.0045 22,000 +0.00(+0.00%)
Apr 07, 2011 0.0045 0.0045 0.0045 0.0045 25,000 +0.00(+0.00%)
Apr 04, 2011 0.0045 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Apr 01, 2011 0.0050 0.0051 0.0040 0.0040 870,346 -0.00(-42.86%)
Mar 30, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Mar 28, 2011 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 21, 2011 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 18, 2011 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-28.57%)
Mar 16, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 15, 2011 0.0050 0.0070 0.0050 0.0070 11,000 +0.00(+0.00%)
Mar 09, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 07, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+55.56%)
Mar 04, 2011 0.0045 0.0045 0.0045 0.0045 8,500 -0.00(-18.18%)
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.