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 (%)
Dec 29, 2006 0.0105 0.0140 0.0105 0.0106 343,700 +0.00(+0.95%)
Dec 28, 2006 0.0150 0.0150 0.0105 0.0105 75,100 -0.00(-25.00%)
Dec 27, 2006 0.0130 0.0150 0.0130 0.0140 53,900 +0.00(+7.69%)
Dec 26, 2006 0.0130 0.0130 0.0130 0.0130 30,400 -0.00(-7.14%)
Dec 22, 2006 0.0140 0.0140 0.0130 0.0140 121,100 -0.00(-6.67%)
Dec 21, 2006 0.0130 0.0150 0.0130 0.0150 1,800 +0.00(+15.38%)
Dec 20, 2006 0.0120 0.0150 0.0120 0.0130 257,238 +0.00(+0.00%)
Dec 19, 2006 0.0130 0.0130 0.0130 0.0130 104,000 +0.00(+0.00%)
Dec 18, 2006 0.0150 0.0155 0.0120 0.0130 871,000 -0.00(-7.14%)
Dec 15, 2006 0.0130 0.0140 0.0130 0.0140 528,500 +0.00(+0.00%)
Dec 14, 2006 0.0130 0.0140 0.0130 0.0140 170,500 +0.00(+0.00%)
Dec 13, 2006 0.0120 0.0140 0.0120 0.0140 265,106 +0.00(+7.69%)
Dec 12, 2006 0.0150 0.0170 0.0110 0.0130 681,700 -0.00(-13.33%)
Dec 11, 2006 0.0170 0.0170 0.0150 0.0150 436,500 +0.00(+0.00%)
Dec 08, 2006 0.0180 0.0180 0.0150 0.0150 74,000 -0.00(-16.67%)
Dec 07, 2006 0.0190 0.0190 0.0180 0.0180 34,952 -0.00(-5.26%)
Dec 06, 2006 0.0180 0.0190 0.0180 0.0190 74,000 +0.00(+11.76%)
Dec 05, 2006 0.0170 0.0170 0.0170 0.0170 150,100 +0.00(+0.00%)
Dec 04, 2006 0.0190 0.0190 0.0170 0.0170 35,000 -0.00(-10.53%)
Dec 01, 2006 0.0190 0.0190 0.0180 0.0190 28,000 +0.00(+0.00%)
Nov 30, 2006 0.0190 0.0190 0.0190 0.0190 1,000 +0.00(+18.75%)
Nov 29, 2006 0.0200 0.0200 0.0130 0.0160 1,669,820 -0.00(-20.00%)
Nov 28, 2006 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+11.11%)
Nov 27, 2006 0.0200 0.0211 0.0180 0.0180 491,600 -0.00(-10.00%)
Nov 24, 2006 0.0190 0.0240 0.0189 0.0200 248,163 +0.00(+17.65%)
Nov 22, 2006 0.0150 0.0170 0.0150 0.0170 169,700 +0.00(+13.33%)
Nov 21, 2006 0.0180 0.0180 0.0150 0.0150 302,555 -0.00(-16.67%)
Nov 20, 2006 0.0150 0.0200 0.0150 0.0180 311,090 +0.00(+20.00%)
Nov 17, 2006 0.0150 0.0150 0.0140 0.0150 211,000 +0.00(+7.14%)
Nov 16, 2006 0.0200 0.0200 0.0120 0.0140 864,323 -0.01(-30.00%)
Nov 15, 2006 0.0200 0.0200 0.0180 0.0200 183,000 +0.00(+0.00%)
Nov 14, 2006 0.0200 0.0230 0.0170 0.0200 484,600 +0.00(+0.00%)
Nov 13, 2006 0.0220 0.0280 0.0200 0.0200 666,566 -0.00(-9.09%)
Nov 10, 2006 0.0280 0.0290 0.0220 0.0220 111,000 +0.00(+4.76%)
Nov 09, 2006 0.0230 0.0230 0.0210 0.0210 269,000 -0.00(-8.70%)
Nov 08, 2006 0.0270 0.0270 0.0210 0.0230 132,500 -0.00(-14.81%)
Nov 07, 2006 0.0270 0.0270 0.0210 0.0270 482,968 +0.00(+8.00%)
Nov 06, 2006 0.0250 0.0270 0.0250 0.0250 75,000 +0.00(+0.00%)
Nov 03, 2006 0.0280 0.0280 0.0250 0.0250 61,000 -0.00(-3.85%)
Nov 02, 2006 0.0250 0.0260 0.0250 0.0260 68,500 +0.00(+4.00%)
Nov 01, 2006 0.0300 0.0300 0.0250 0.0250 333,000 -0.00(-16.67%)
Oct 31, 2006 0.0250 0.0300 0.0250 0.0300 1,310,750 +0.00(+20.00%)
Oct 30, 2006 0.0250 0.0300 0.0250 0.0250 265,300 -0.01(-28.57%)
Oct 27, 2006 0.0300 0.0350 0.0250 0.0350 129,000 +0.01(+40.00%)
Oct 26, 2006 0.0350 0.0350 0.0250 0.0250 300,500 -0.01(-21.87%)
Oct 25, 2006 0.0350 0.0350 0.0300 0.0320 289,425 -0.00(-3.03%)
Oct 24, 2006 0.0350 0.0370 0.0300 0.0330 661,500 -0.00(-10.81%)
Oct 23, 2006 0.0250 0.0390 0.0250 0.0370 142,500 +0.00(+5.71%)
Oct 20, 2006 0.0370 0.0370 0.0300 0.0350 611,568 -0.00(-5.41%)
Oct 19, 2006 0.0315 0.0370 0.0300 0.0370 142,000 +0.01(+23.33%)
Oct 18, 2006 0.0350 0.0350 0.0290 0.0300 161,914 -0.01(-14.29%)
Oct 17, 2006 0.0350 0.0350 0.0325 0.0350 227,410 +0.00(+0.00%)
Oct 16, 2006 0.0350 0.0350 0.0300 0.0350 866,653 +0.00(+0.00%)
Oct 13, 2006 0.0400 0.0400 0.0330 0.0350 599,500 -0.00(-12.50%)
Oct 12, 2006 0.0450 0.0450 0.0300 0.0400 665,771 +0.00(+0.00%)
Oct 11, 2006 0.0400 0.0400 0.0350 0.0400 128,300 +0.00(+0.00%)
Oct 10, 2006 0.0400 0.0400 0.0350 0.0400 140,100 +0.00(+0.00%)
Oct 09, 2006 0.0425 0.0425 0.0400 0.0400 121,656 -0.00(-6.98%)
Oct 06, 2006 0.0430 0.0430 0.0400 0.0430 317,571 +0.00(+7.50%)
Oct 05, 2006 0.0450 0.0450 0.0400 0.0400 143,200 +0.00(+0.00%)
Oct 04, 2006 0.0500 0.0500 0.0400 0.0400 241,500 -0.01(-20.00%)
Oct 03, 2006 0.0450 0.0500 0.0420 0.0500 131,100 +0.00(+0.00%)
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.