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 (%)
Feb 29, 2008 0.0070 0.0080 0.0070 0.0080 2,443,158 +0.00(+33.33%)
Feb 28, 2008 0.0070 0.0070 0.0060 0.0060 488,200 -0.00(-14.29%)
Feb 27, 2008 0.0070 0.0070 0.0065 0.0070 802,001 +0.00(+25.00%)
Feb 26, 2008 0.0055 0.0070 0.0055 0.0056 550,266 -0.00(-6.67%)
Feb 25, 2008 0.0060 0.0060 0.0055 0.0060 233,502 +0.00(+0.00%)
Feb 22, 2008 0.0060 0.0060 0.0060 0.0060 100,000 +0.00(+17.65%)
Feb 21, 2008 0.0051 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Feb 20, 2008 0.0060 0.0060 0.0051 0.0051 328,000 +0.00(+2.00%)
Feb 19, 2008 0.0055 0.0060 0.0050 0.0050 218,816 -0.00(-9.09%)
Feb 18, 2008 0.0050 0.0060 0.0030 0.0055 3,068,000 +0.00(+0.00%)
Feb 15, 2008 0.0050 0.0060 0.0030 0.0055 3,068,000 +0.00(+10.00%)
Feb 14, 2008 0.0060 0.0060 0.0050 0.0050 1,050,935 +0.00(+0.00%)
Feb 13, 2008 0.0050 0.0060 0.0050 0.0050 510,935 +0.00(+0.00%)
Feb 12, 2008 0.0040 0.0060 0.0037 0.0050 4,378,933 +0.00(+25.00%)
Feb 11, 2008 0.0050 0.0050 0.0040 0.0040 1,353,835 -0.00(-20.00%)
Feb 08, 2008 0.0060 0.0060 0.0050 0.0050 1,051,440 -0.00(-16.67%)
Feb 07, 2008 0.0050 0.0060 0.0050 0.0060 213,000 +0.00(+20.00%)
Feb 06, 2008 0.0050 0.0050 0.0050 0.0050 50,000 +0.00(+0.00%)
Feb 05, 2008 0.0060 0.0060 0.0040 0.0050 4,039,000 -0.00(-16.67%)
Feb 04, 2008 0.0070 0.0070 0.0060 0.0060 441,000 +0.00(+0.00%)
Feb 01, 2008 0.0060 0.0060 0.0050 0.0060 872,700 +0.00(+20.00%)
Jan 31, 2008 0.0060 0.0060 0.0050 0.0050 132,000 -0.00(-16.67%)
Jan 30, 2008 0.0060 0.0060 0.0060 0.0060 10,208 +0.00(+0.00%)
Jan 29, 2008 0.0060 0.0060 0.0060 0.0060 28,900 -0.00(-14.29%)
Jan 28, 2008 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 25, 2008 0.0070 0.0070 0.0070 0.0070 500 +0.00(+0.00%)
Jan 24, 2008 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 23, 2008 0.0070 0.0070 0.0070 0.0070 55,000 +0.00(+0.00%)
Jan 22, 2008 0.0070 0.0070 0.0070 0.0070 3,000 +0.00(+0.00%)
Jan 21, 2008 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 18, 2008 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 17, 2008 0.0070 0.0070 0.0060 0.0070 235,000 +0.00(+16.67%)
Jan 16, 2008 0.0060 0.0070 0.0050 0.0060 265,985 +0.00(+0.00%)
Jan 15, 2008 0.0060 0.0060 0.0055 0.0060 131,515 +0.00(+0.00%)
Jan 14, 2008 0.0050 0.0070 0.0050 0.0060 205,000 -0.00(-14.29%)
Jan 11, 2008 0.0060 0.0070 0.0050 0.0070 226,667 +0.00(+16.67%)
Jan 10, 2008 0.0070 0.0070 0.0060 0.0060 451,489 -0.00(-14.29%)
Jan 09, 2008 0.0050 0.0070 0.0050 0.0070 450,700 +0.00(+40.00%)
Jan 08, 2008 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 07, 2008 0.0060 0.0060 0.0050 0.0050 198,182 -0.00(-16.67%)
Jan 04, 2008 0.0040 0.0060 0.0040 0.0060 120,001 -0.00(-14.29%)
Jan 03, 2008 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+16.67%)
Jan 02, 2008 0.0040 0.0070 0.0040 0.0060 208,800 +0.00(+20.00%)
Jan 01, 2008 0.0050 0.0060 0.0045 0.0050 1,190,711 +0.00(+0.00%)
Dec 31, 2007 0.0050 0.0060 0.0045 0.0050 1,190,711 -0.00(-16.67%)
Dec 28, 2007 0.0060 0.0060 0.0050 0.0060 1,589,900 -0.00(-14.29%)
Dec 27, 2007 0.0060 0.0070 0.0060 0.0070 264,400 -0.00(-12.50%)
Dec 26, 2007 0.0050 0.0080 0.0050 0.0080 225,400 +0.00(+14.29%)
Dec 24, 2007 0.0070 0.0070 0.0070 0.0070 30,000 +0.00(+0.00%)
Dec 21, 2007 0.0070 0.0070 0.0050 0.0070 126,400 +0.00(+16.67%)
Dec 20, 2007 0.0060 0.0060 0.0060 0.0060 143,000 +0.00(+0.00%)
Dec 19, 2007 0.0060 0.0063 0.0050 0.0060 350,000 -0.00(-14.29%)
Dec 18, 2007 0.0060 0.0070 0.0060 0.0070 250,000 +0.00(+0.00%)
Dec 17, 2007 0.0070 0.0070 0.0070 0.0070 263,000 +0.00(+7.69%)
Dec 14, 2007 0.0070 0.0070 0.0060 0.0065 764,400 -0.00(-13.33%)
Dec 13, 2007 0.0075 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Dec 12, 2007 0.0070 0.0080 0.0070 0.0075 162,000 -0.00(-6.25%)
Dec 11, 2007 0.0070 0.0090 0.0070 0.0080 297,000 +0.00(+14.29%)
Dec 10, 2007 0.0070 0.0080 0.0070 0.0070 408,100 -0.00(-12.50%)
Dec 07, 2007 0.0070 0.0080 0.0060 0.0080 450,000 +0.00(+14.29%)
Dec 06, 2007 0.0060 0.0080 0.0060 0.0070 350,100 +0.00(+16.67%)
Dec 05, 2007 0.0060 0.0062 0.0060 0.0060 585,000 -0.00(-14.29%)
Dec 04, 2007 0.0070 0.0070 0.0070 0.0070 0 +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.