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 28, 2018 0.0382 0.0450 0.0382 0.0450 6,000 +0.00(+0.00%)
Feb 27, 2018 0.0449 0.0450 0.0449 0.0450 21,599 -0.00(-4.05%)
Feb 26, 2018 0.0391 0.0469 0.0311 0.0469 14,600 -0.00(-0.11%)
Feb 23, 2018 0.0310 0.0469 0.0310 0.0469 8,619 +0.00(+0.11%)
Feb 22, 2018 0.0469 0.0469 0.0469 0.0469 10,000 +0.00(+0.00%)
Feb 21, 2018 0.0469 0.0469 0.0469 0.0469 10,000 -0.00(-0.21%)
Feb 20, 2018 0.0485 0.0490 0.0310 0.0470 91,429 -0.00(-3.09%)
Feb 16, 2018 0.0485 0.0485 0.0485 0 -0.00(-3.00%)
Feb 15, 2018 0.0479 0.0500 0.0395 0.0500 114,600 +0.00(+2.25%)
Feb 14, 2018 0.0489 0.0489 0.0489 0.0489 1,000 -0.00(-2.20%)
Feb 13, 2018 0.0290 0.0500 0.0290 0.0500 25,000 +0.00(+2.04%)
Feb 12, 2018 0.0490 0.0490 0.0490 0.0490 35,000 +0.00(+4.26%)
Feb 09, 2018 0.0380 0.0579 0.0380 0.0470 22,800 +0.01(+20.51%)
Feb 07, 2018 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Feb 06, 2018 0.0475 0.0475 0.0290 0.0400 5,000 -0.01(-16.67%)
Feb 05, 2018 0.0480 0.0480 0.0480 0.0480 6,000 -0.00(-3.81%)
Feb 02, 2018 0.0499 0.0499 0.0499 0.0499 2,200 -0.00(-0.20%)
Feb 01, 2018 0.0435 0.0500 0.0410 0.0500 17,000 +0.01(+17.37%)
Jan 30, 2018 0.0426 0.0426 0.0426 0 +0.00(+0.00%)
Jan 29, 2018 0.0450 0.0500 0.0426 0.0426 55,750 +0.00(+3.90%)
Jan 26, 2018 0.0500 0.0580 0.0410 0.0410 20,973 -0.01(-21.49%)
Jan 25, 2018 0.0420 0.0580 0.0420 0.0522 12,000 -0.01(-12.97%)
Jan 24, 2018 0.0600 0.0600 0.0600 0.0600 767 +0.00(+0.00%)
Jan 23, 2018 0.0577 0.0600 0.0577 0.0600 28,200 +0.01(+19.17%)
Jan 22, 2018 0.0390 0.0503 0.0390 0.0503 153,004 +0.01(+29.10%)
Jan 19, 2018 0.0410 0.0500 0.0300 0.0390 248,667 -0.01(-20.41%)
Jan 18, 2018 0.0410 0.0600 0.0410 0.0490 16,000 -0.01(-16.95%)
Jan 16, 2018 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Jan 12, 2018 0.0600 0.0600 0.0600 0 +0.01(+21.21%)
Jan 11, 2018 0.0410 0.0600 0.0410 0.0495 23,100 -0.01(-10.00%)
Jan 10, 2018 0.0500 0.0600 0.0500 0.0550 66,500 +0.01(+37.50%)
Jan 09, 2018 0.0500 0.0500 0.0400 0.0400 70,994 -0.01(-18.37%)
Jan 08, 2018 0.0410 0.0620 0.0405 0.0490 68,000 +0.01(+22.50%)
Jan 05, 2018 0.0450 0.0450 0.0380 0.0400 59,900 +0.00(+0.00%)
Jan 04, 2018 0.0646 0.0646 0.0400 0.0400 10,200 +0.00(+8.11%)
Jan 03, 2018 0.0670 0.0670 0.0370 0.0370 4,209 -0.03(-47.14%)
Dec 29, 2017 0.0700 0.0700 0.0700 10 +0.01(+16.67%)
Dec 28, 2017 0.0677 0.0677 0.0320 0.0600 15,600 +0.03(+87.50%)
Dec 27, 2017 0.0320 0.0320 0.0320 0.0320 3,500 -0.04(-53.62%)
Dec 26, 2017 0.0700 0.0700 0.0410 0.0690 31,500 -0.00(-4.96%)
Dec 22, 2017 0.0726 0.0726 0.0726 0.0726 1,000 +0.00(+0.00%)
Dec 21, 2017 0.0895 0.0895 0.0353 0.0726 30,700 +0.03(+78.29%)
Dec 20, 2017 0.0353 0.0920 0.0353 0.0407 2,091 -0.05(-56.26%)
Dec 19, 2017 0.1995 0.1995 0.0315 0.0931 6,259 +0.06(+200.32%)
Dec 18, 2017 0.0479 0.0480 0.0310 0.0310 26,004 -0.02(-33.06%)
Dec 15, 2017 0.0463 0.0463 0.0463 0.0463 2,000 +0.02(+48.91%)
Dec 14, 2017 0.0441 0.0480 0.0311 0.0311 17,065 -0.01(-24.15%)
Dec 13, 2017 0.0410 0.0410 0.0410 0.0410 6,165 +0.00(+2.50%)
Dec 08, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2017 0.0400 0.0400 0.0380 0.0400 4,500 +0.01(+21.21%)
Dec 06, 2017 0.0363 0.0363 0.0330 0.0330 30,501 -0.01(-31.25%)
Dec 05, 2017 0.0490 0.0500 0.0433 0.0480 20,800 +0.00(+6.67%)
Dec 04, 2017 0.0485 0.0485 0.0450 0.0450 2,500 +0.00(+12.50%)
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.