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 31, 2018 0.0480 0.0480 0.0100 0.0200 393,900 -0.04(-66.39%)
Dec 28, 2018 0.0290 0.1400 0.0140 0.0595 104,900 +0.02(+40.33%)
Dec 27, 2018 0.0259 0.0424 0.0240 0.0424 52,900 +0.02(+63.08%)
Dec 26, 2018 0.0220 0.0266 0.0200 0.0260 53,530 -0.00(-7.14%)
Dec 24, 2018 0.0288 0.0288 0.0280 0.0280 6,500 -0.00(-2.78%)
Dec 21, 2018 0.0288 0.0288 0.0288 0.0288 1,500 +0.00(+20.00%)
Dec 20, 2018 0.0250 0.0250 0.0240 0.0240 19,895 -0.00(-15.19%)
Dec 18, 2018 0.0283 0.0283 0.0283 0 -0.00(-2.41%)
Dec 14, 2018 0.0290 0.0290 0.0290 0 -0.00(-2.36%)
Dec 13, 2018 0.0297 0.0297 0.0297 0.0297 6,000 -0.00(-13.91%)
Dec 12, 2018 0.0345 0.0345 0.0345 0.0345 100 +0.01(+23.21%)
Dec 06, 2018 0.0280 0.0280 0.0280 0 -0.00(-12.50%)
Dec 04, 2018 0.0344 0.0344 0.0290 0.0320 7,300 +0.00(+6.67%)
Dec 03, 2018 0.0217 0.0300 0.0211 0.0300 29,050 -0.00(-12.02%)
Nov 29, 2018 0.0341 0.0341 0.0341 0 +0.01(+61.61%)
Nov 28, 2018 0.0213 0.0213 0.0211 0.0211 7,400 -0.02(-47.12%)
Nov 26, 2018 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Nov 23, 2018 0.0326 0.0400 0.0326 0.0400 65,200 +0.01(+16.62%)
Nov 21, 2018 0.0343 0.0343 0.0343 0 -0.00(-9.97%)
Nov 20, 2018 0.0318 0.0381 0.0318 0.0381 25,035 +0.01(+27.00%)
Nov 19, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+1.35%)
Nov 16, 2018 0.0211 0.0300 0.0211 0.0296 114,500 +0.00(+8.42%)
Nov 14, 2018 0.0273 0.0273 0.0273 0 +0.00(+0.00%)
Nov 13, 2018 0.0273 0.0273 0.0273 0.0273 6,472 +0.00(+0.00%)
Nov 08, 2018 0.0273 0.0273 0.0273 0 -0.00(-9.00%)
Nov 02, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 01, 2018 0.0261 0.0300 0.0261 0.0300 9,027 +0.00(+0.00%)
Oct 31, 2018 0.0300 0.0300 0.0300 1 +0.00(+0.00%)
Oct 30, 2018 0.0294 0.0300 0.0294 0.0300 4,932 +0.00(+0.00%)
Oct 26, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 24, 2018 0.0300 0.0300 0.0300 0 -0.00(-5.66%)
Oct 23, 2018 0.0318 0.0318 0.0318 0.0318 2,000 +0.00(+0.00%)
Oct 19, 2018 0.0318 0.0318 0.0318 0 +0.00(+6.00%)
Oct 18, 2018 0.0309 0.0309 0.0300 0.0300 47,200 -0.01(-21.05%)
Oct 12, 2018 0.0380 0.0380 0.0380 0 -0.01(-12.24%)
Oct 10, 2018 0.0433 0.0433 0.0433 0 +0.01(+26.98%)
Oct 09, 2018 0.0350 0.0350 0.0341 0.0341 30,000 +0.00(+3.33%)
Oct 08, 2018 0.0330 0.0330 0.0330 0.0330 10,000 -0.00(-8.33%)
Oct 05, 2018 0.0346 0.0490 0.0346 0.0360 169,500 +0.00(+3.15%)
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.