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 (%)
Oct 29, 2021 0.0551 0.0551 0.0550 0.0550 9,500 -0.00(-4.84%)
Oct 28, 2021 0.0575 0.0620 0.0575 0.0578 41,206 +0.01(+14.46%)
Oct 27, 2021 0.0552 0.0698 0.0505 0.0505 62,163 -0.01(-11.87%)
Oct 26, 2021 0.0573 0.0573 0.0573 0.0573 3,000 -0.00(-4.98%)
Oct 25, 2021 0.0510 0.0604 0.0510 0.0603 8,224 -0.01(-12.61%)
Oct 22, 2021 0.0595 0.0690 0.0595 0.0690 21,170 -0.00(-1.00%)
Oct 21, 2021 0.0652 0.0697 0.0611 0.0697 72,058 -0.00(-5.81%)
Oct 19, 2021 0.0740 0.0740 0.0740 0 +0.01(+15.62%)
Oct 18, 2021 0.0515 0.0640 0.0460 0.0640 212,500 +0.01(+8.47%)
Oct 15, 2021 0.0510 0.0629 0.0460 0.0590 172,946 -0.00(-1.67%)
Oct 14, 2021 0.0560 0.0650 0.0450 0.0600 307,678 +0.00(+7.33%)
Oct 13, 2021 0.0513 0.0565 0.0450 0.0559 6,111 +0.01(+23.95%)
Oct 12, 2021 0.0605 0.0605 0.0451 0.0451 137,990 -0.01(-10.69%)
Oct 11, 2021 0.0699 0.0700 0.0505 0.0505 19,114 -0.01(-22.31%)
Oct 08, 2021 0.0543 0.0650 0.0496 0.0650 190,097 +0.00(+1.88%)
Oct 07, 2021 0.0638 0.0638 0.0638 0.0638 10,000 +0.00(+0.00%)
Oct 06, 2021 0.0488 0.0638 0.0488 0.0638 63,500 +0.00(+6.33%)
Oct 05, 2021 0.0471 0.0618 0.0471 0.0600 70,800 +0.00(+1.69%)
Oct 04, 2021 0.0517 0.0618 0.0470 0.0590 115,174 -0.00(-1.67%)
Oct 01, 2021 0.0600 0.0600 0.0600 0.0600 5,089 +0.00(+0.00%)
Sep 30, 2021 0.0650 0.0650 0.0580 0.0600 31,105 -0.00(-7.55%)
Sep 29, 2021 0.0670 0.0670 0.0588 0.0649 30,500 -0.00(-5.81%)
Sep 28, 2021 0.0596 0.0689 0.0502 0.0689 69,556 +0.01(+14.83%)
Sep 27, 2021 0.0550 0.0600 0.0500 0.0600 89,113 +0.01(+20.00%)
Sep 23, 2021 0.0500 0.0500 0.0500 0 -0.01(-13.19%)
Sep 22, 2021 0.0462 0.0689 0.0462 0.0576 11,090 +0.00(+8.47%)
Sep 17, 2021 0.0531 0.0531 0.0531 0 -0.00(-8.45%)
Sep 16, 2021 0.0580 0.0580 0.0580 0.0580 1,011 -0.00(-3.01%)
Sep 15, 2021 0.0690 0.0690 0.0598 0.0598 15,250 -0.00(-1.64%)
Sep 14, 2021 0.0608 0.0608 0.0608 0.0608 3,055 -0.01(-13.02%)
Sep 13, 2021 0.0600 0.0700 0.0600 0.0699 214,050 +0.01(+15.92%)
Sep 10, 2021 0.0575 0.0700 0.0505 0.0603 138,027 +0.01(+15.96%)
Sep 09, 2021 0.0597 0.0597 0.0500 0.0520 98,310 -0.01(-13.33%)
Sep 08, 2021 0.0620 0.0620 0.0600 0.0600 20,020 +0.01(+17.42%)
Sep 07, 2021 0.0525 0.0525 0.0511 0.0511 20,500 -0.01(-14.83%)
Sep 03, 2021 0.0510 0.0650 0.0507 0.0600 124,790 +0.01(+18.34%)
Sep 02, 2021 0.0510 0.0510 0.0506 0.0507 20,000 -0.00(-8.32%)
Sep 01, 2021 0.0553 0.0553 0.0553 0.0553 4,000 -0.01(-8.60%)
Aug 31, 2021 0.0695 0.0700 0.0511 0.0605 26,304 +0.01(+18.63%)
Aug 30, 2021 0.0578 0.0600 0.0510 0.0510 5,400 -0.00(-4.14%)
Aug 27, 2021 0.0663 0.0673 0.0505 0.0532 40,963 -0.01(-12.07%)
Aug 26, 2021 0.0680 0.0795 0.0600 0.0605 41,395 -0.03(-31.25%)
Aug 25, 2021 0.0600 0.0880 0.0600 0.0880 133,287 +0.03(+60.00%)
Aug 24, 2021 0.0690 0.0690 0.0550 0.0550 36,800 +0.00(+7.84%)
Aug 23, 2021 0.0510 0.0510 0.0510 0.0510 13,000 -0.01(-12.07%)
Aug 20, 2021 0.0650 0.0650 0.0580 0.0580 17,800 -0.01(-10.77%)
Aug 19, 2021 0.0550 0.0650 0.0510 0.0650 65,000 +0.00(+8.15%)
Aug 18, 2021 0.0601 0.0601 0.0601 0.0601 1,500 +0.00(+9.07%)
Aug 17, 2021 0.0551 0.0551 0.0551 0.0551 1,055 -0.02(-26.53%)
Aug 16, 2021 0.0633 0.0750 0.0583 0.0750 41,013 +0.00(+0.00%)
Aug 13, 2021 0.0586 0.0750 0.0505 0.0750 135,548 +0.01(+15.56%)
Aug 12, 2021 0.0635 0.0649 0.0552 0.0649 53,793 +0.01(+17.57%)
Aug 11, 2021 0.0675 0.0675 0.0552 0.0552 30,481 -0.00(-4.83%)
Aug 10, 2021 0.0639 0.0700 0.0580 0.0580 170,443 +0.01(+16.00%)
Aug 09, 2021 0.0479 0.0587 0.0449 0.0500 94,218 +0.00(+10.13%)
Aug 06, 2021 0.0517 0.0540 0.0430 0.0454 64,600 -0.01(-16.39%)
Aug 05, 2021 0.0675 0.0675 0.0402 0.0543 154,989 -0.00(-6.06%)
Aug 04, 2021 0.0800 0.0800 0.0578 0.0578 24,300 +0.00(+0.00%)
Aug 03, 2021 0.0750 0.0750 0.0578 0.0578 13,500 -0.01(-14.24%)
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.