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 (%)
Nov 30, 2009 0.0080 0.0090 0.0080 0.0080 323,000 -0.00(-2.44%)
Nov 25, 2009 0.0082 0.0082 0.0082 0 +0.00(+0.00%)
Nov 23, 2009 0.0082 0.0082 0.0082 0 +0.00(+0.00%)
Nov 20, 2009 0.0100 0.0102 0.0082 0.0082 47,436 -0.00(-18.00%)
Nov 18, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 17, 2009 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Nov 13, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 12, 2009 0.0100 0.0100 0.0100 0.0100 90,000 +0.00(+0.00%)
Nov 11, 2009 0.0100 0.0100 0.0070 0.0100 270,250 +0.00(+0.00%)
Nov 10, 2009 0.0090 0.0102 0.0090 0.0100 668,010 +0.00(+25.00%)
Nov 09, 2009 0.0080 0.0080 0.0080 0.0080 5,000 -0.00(-11.11%)
Nov 06, 2009 0.0090 0.0090 0.0090 0.0090 40,000 +0.00(+0.00%)
Nov 05, 2009 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Nov 04, 2009 0.0090 0.0090 0.0090 0.0090 51,600 +0.00(+0.00%)
Nov 03, 2009 0.0090 0.0090 0.0065 0.0090 161,000 +0.00(+0.00%)
Nov 02, 2009 0.0100 0.0100 0.0050 0.0090 153,640 -0.00(-10.00%)
Oct 30, 2009 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Oct 29, 2009 0.0100 0.0100 0.0100 0.0100 120,130 +0.00(+0.00%)
Oct 28, 2009 0.0100 0.0100 0.0100 0.0100 37,000 +0.00(+0.00%)
Oct 27, 2009 0.0090 0.0100 0.0070 0.0100 124,480 +0.00(+0.00%)
Oct 26, 2009 0.0100 0.0100 0.0100 0.0100 200,000 +0.00(+25.00%)
Oct 22, 2009 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Oct 21, 2009 0.0080 0.0080 0.0080 0.0080 6,370 -0.00(-20.00%)
Oct 20, 2009 0.0100 0.0100 0.0100 0.0100 46,050 +0.00(+0.00%)
Oct 19, 2009 0.0100 0.0100 0.0100 0.0100 45,637 +0.00(+0.00%)
Oct 16, 2009 0.0100 0.0100 0.0100 0.0100 143,500 +0.00(+40.85%)
Oct 15, 2009 0.0090 0.0090 0.0071 0.0071 41,293 -0.00(-21.11%)
Oct 14, 2009 0.0100 0.0100 0.0090 0.0090 184,896 +0.00(+1.12%)
Oct 13, 2009 0.0100 0.0100 0.0089 0.0089 80,000 -0.00(-11.00%)
Oct 12, 2009 0.0080 0.0100 0.0075 0.0100 414,500 +0.00(+11.11%)
Oct 09, 2009 0.0100 0.0100 0.0080 0.0090 160,000 +0.00(+0.00%)
Oct 08, 2009 0.0090 0.0119 0.0090 0.0090 303,840 -0.00(-10.00%)
Oct 07, 2009 0.0110 0.0110 0.0100 0.0100 320,000 -0.00(-9.09%)
Oct 06, 2009 0.0100 0.0120 0.0100 0.0110 2,122,300 +0.00(+0.00%)
Oct 05, 2009 0.0110 0.0110 0.0105 0.0110 409,990 +0.00(+0.00%)
Oct 02, 2009 0.0110 0.0110 0.0091 0.0110 544,900 +0.00(+0.00%)
Oct 01, 2009 0.0120 0.0120 0.0090 0.0110 525,034 -0.00(-8.33%)
Sep 30, 2009 0.0110 0.0128 0.0100 0.0120 498,000 +0.00(+9.09%)
Sep 29, 2009 0.0091 0.0120 0.0091 0.0110 1,176,790 +0.00(+19.57%)
Sep 28, 2009 0.0089 0.0092 0.0084 0.0092 989,810 +0.00(+9.52%)
Sep 25, 2009 0.0080 0.0088 0.0080 0.0084 785,100 +0.00(+5.00%)
Sep 24, 2009 0.0065 0.0080 0.0065 0.0080 1,279,427 +0.00(+8.11%)
Sep 23, 2009 0.0065 0.0075 0.0065 0.0074 1,903,940 +0.00(+5.71%)
Sep 22, 2009 0.0075 0.0075 0.0070 0.0070 579,000 -0.00(-6.67%)
Sep 21, 2009 0.0050 0.0080 0.0050 0.0075 4,408,146 +0.00(+13.64%)
Sep 18, 2009 0.0065 0.0068 0.0065 0.0066 96,000 +0.00(+0.00%)
Sep 17, 2009 0.0068 0.0068 0.0041 0.0066 315,000 -0.00(-2.94%)
Sep 16, 2009 0.0060 0.0068 0.0060 0.0068 313,007 +0.00(+13.33%)
Sep 15, 2009 0.0060 0.0060 0.0060 0.0060 364,500 +0.00(+0.00%)
Sep 14, 2009 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+0.00%)
Sep 11, 2009 0.0050 0.0060 0.0050 0.0060 928,000 +0.00(+0.00%)
Sep 10, 2009 0.0050 0.0060 0.0050 0.0060 215,000 +0.00(+0.00%)
Sep 09, 2009 0.0060 0.0060 0.0050 0.0060 575,000 +0.00(+0.00%)
Sep 08, 2009 0.0059 0.0060 0.0059 0.0060 535,000 +0.00(+0.00%)
Sep 03, 2009 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 02, 2009 0.0060 0.0060 0.0048 0.0060 337,830 -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.