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 (%)
Jun 29, 2015 0.0124 0.0124 0.0124 0 +0.00(+1.64%)
Jun 25, 2015 0.0122 0.0122 0.0122 0 +0.00(+0.00%)
Jun 24, 2015 0.0100 0.0122 0.0092 0.0122 142,800 +0.00(+22.00%)
Jun 23, 2015 0.0098 0.0100 0.0061 0.0100 106,582 +0.00(+2.04%)
Jun 22, 2015 0.0098 0.0098 0.0098 0.0098 500 -0.00(-2.00%)
Jun 18, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 17, 2015 0.0100 0.0100 0.0100 0.0100 18,437 +0.00(+0.00%)
Jun 11, 2015 0.0100 0.0100 0.0100 0 +0.00(+2.04%)
Jun 10, 2015 0.0096 0.0100 0.0096 0.0098 42,000 +0.00(+8.41%)
Jun 05, 2015 0.0090 0.0090 0.0090 0 +0.00(+0.44%)
Jun 04, 2015 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+50.00%)
Jun 01, 2015 0.0060 0.0060 0.0060 0 -0.00(-38.78%)
May 27, 2015 0.0098 0.0098 0.0098 0 +0.00(+40.00%)
May 21, 2015 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
May 18, 2015 0.0100 0.0100 0.0100 0 +0.00(+2.04%)
May 14, 2015 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
May 12, 2015 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
May 11, 2015 0.0098 0.0098 0.0098 0.0098 10,000 +0.00(+0.00%)
May 08, 2015 0.0098 0.0098 0.0098 0.0098 10,000 +0.00(+22.50%)
May 07, 2015 0.0097 0.0097 0.0080 0.0080 60,000 -0.00(-18.37%)
May 06, 2015 0.0098 0.0098 0.0098 0.0098 10,000 +0.00(+8.89%)
Apr 29, 2015 0.0090 0.0090 0.0090 0 -0.00(-6.25%)
Apr 27, 2015 0.0096 0.0096 0.0096 0 -0.00(-4.00%)
Apr 21, 2015 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Apr 17, 2015 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Apr 16, 2015 0.0080 0.0085 0.0080 0.0085 52,500 +0.00(+0.00%)
Apr 14, 2015 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Apr 13, 2015 0.0080 0.0080 0.0080 0.0080 1,000 -0.00(-5.88%)
Apr 10, 2015 0.0085 0.0085 0.0085 0.0085 15,000 -0.00(-3.41%)
Apr 08, 2015 0.0088 0.0088 0.0088 0 -0.00(-3.30%)
Apr 07, 2015 0.0091 0.0091 0.0091 0.0091 12,003 -0.00(-9.00%)
Mar 25, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 20, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 17, 2015 0.0100 0.0100 0.0100 0 +0.00(+3.09%)
Mar 16, 2015 0.0098 0.0098 0.0097 0.0097 45,728 -0.00(-1.02%)
Mar 13, 2015 0.0098 0.0098 0.0098 0.0098 10,000 +0.00(+5.38%)
Mar 06, 2015 0.0093 0.0093 0.0093 0 -0.00(-6.06%)
Mar 04, 2015 0.0099 0.0099 0.0099 0 +0.00(+1.02%)
Mar 02, 2015 0.0098 0.0098 0.0098 0 +0.00(+5.38%)
Feb 27, 2015 0.0100 0.0100 0.0093 0.0093 81,177 +0.00(+1.09%)
Feb 24, 2015 0.0092 0.0092 0.0092 0 -0.00(-1.08%)
Feb 19, 2015 0.0093 0.0093 0.0093 0 -0.00(-15.45%)
Feb 18, 2015 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+0.00%)
Feb 13, 2015 0.0110 0.0110 0.0110 0 +0.00(+18.28%)
Feb 12, 2015 0.0093 0.0093 0.0093 0.0093 12,328 -0.00(-10.92%)
Feb 11, 2015 0.0093 0.0104 0.0093 0.0104 22,400 +0.00(+3.37%)
Feb 09, 2015 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Feb 06, 2015 0.0110 0.0118 0.0101 0.0101 115,000 -0.00(-15.83%)
Feb 04, 2015 0.0120 0.0120 0.0120 0 +0.00(+10.09%)
Feb 03, 2015 0.0109 0.0109 0.0109 0.0109 30,000 -0.00(-8.40%)
Feb 02, 2015 0.0175 0.0175 0.0091 0.0119 32,000 -0.00(-0.83%)
Jan 30, 2015 0.0115 0.0120 0.0115 0.0120 97,000 +0.00(+4.35%)
Jan 29, 2015 0.0120 0.0120 0.0090 0.0115 61,000 +0.00(+4.55%)
Jan 28, 2015 0.0100 0.0120 0.0080 0.0110 151,500 +0.00(+37.50%)
Jan 27, 2015 0.0080 0.0080 0.0080 0.0080 11,000 -0.00(-33.33%)
Jan 26, 2015 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Jan 22, 2015 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Jan 20, 2015 0.0110 0.0110 0.0110 0 +0.01(+120.00%)
Jan 16, 2015 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Jan 12, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 09, 2015 0.0115 0.0115 0.0100 0.0100 11,000 -0.00(-13.04%)
Jan 08, 2015 0.0105 0.0115 0.0091 0.0115 65,000 +0.00(+9.52%)
Jan 07, 2015 0.0105 0.0105 0.0105 0.0105 2,000 -0.00(-12.50%)
Dec 31, 2014 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Dec 29, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 24, 2014 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Dec 23, 2014 0.0080 0.0080 0.0080 0.0080 625 -0.00(-30.43%)
Dec 16, 2014 0.0115 0.0115 0.0115 0 +0.00(+15.00%)
Dec 11, 2014 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Dec 09, 2014 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Dec 08, 2014 0.0140 0.0140 0.0110 0.0110 49,200 -0.00(-21.43%)
Dec 03, 2014 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Dec 01, 2014 0.0140 0.0140 0.0140 0 -0.00(-22.22%)
Nov 12, 2014 0.0180 0.0180 0.0180 0 +0.01(+63.64%)
Nov 10, 2014 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Nov 07, 2014 0.0109 0.0109 0.0100 0.0100 2,000 -0.00(-9.09%)
Nov 05, 2014 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Nov 03, 2014 0.0100 0.0100 0.0100 0 -0.00(-11.50%)
Oct 31, 2014 0.0080 0.0113 0.0080 0.0113 25,001 +0.00(+13.00%)
Oct 16, 2014 0.0072 0.0220 0.0072 0.0100 65,800 -0.00(-28.57%)
Oct 13, 2014 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Oct 10, 2014 0.0140 0.0140 0.0140 0.0140 4,000 +0.00(+3.70%)
Oct 09, 2014 0.0125 0.0135 0.0125 0.0135 165,000 +0.00(+0.00%)
Oct 06, 2014 0.0135 0.0135 0.0135 0 +0.01(+68.75%)
Oct 03, 2014 0.0080 0.0080 0.0080 0.0080 37,500 +0.00(+6.67%)
Sep 15, 2014 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Sep 12, 2014 0.0078 0.0078 0.0075 0.0075 7,000 +0.00(+0.00%)
Sep 11, 2014 0.0075 0.0075 0.0075 0.0075 50,000 +0.00(+0.00%)
Sep 04, 2014 0.0075 0.0075 0.0075 0 -0.01(-46.43%)
Sep 03, 2014 0.0101 0.0140 0.0101 0.0140 48,000 +0.00(+38.61%)
Aug 28, 2014 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Aug 26, 2014 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Aug 20, 2014 0.0101 0.0101 0.0101 0 -0.00(-5.61%)
Aug 13, 2014 0.0107 0.0107 0.0107 0 +0.00(+72.58%)
Aug 07, 2014 0.0062 0.0062 0.0062 0 -0.00(-24.39%)
Aug 06, 2014 0.0082 0.0082 0.0082 0.0082 25,750 +0.00(+0.00%)
Aug 05, 2014 0.0082 0.0082 0.0082 0.0082 38,400 -0.00(-26.13%)
Aug 04, 2014 0.0111 0.0111 0.0111 0.0111 9,500 -0.00(-26.00%)
Aug 01, 2014 0.0150 0.0150 0.0150 0.0150 5,000 +0.01(+82.93%)
Jul 31, 2014 0.0050 0.0082 0.0050 0.0082 180,000 +0.00(+36.67%)
Jul 30, 2014 0.0083 0.0083 0.0060 0.0060 230,000 -0.00(-40.00%)
Jul 29, 2014 0.0120 0.0120 0.0100 0.0100 27,000 -0.00(-33.33%)
Jul 22, 2014 0.0150 0.0150 0.0150 0 -0.00(-18.92%)
Jul 18, 2014 0.0185 0.0185 0.0185 0 -0.00(-5.13%)
Jul 17, 2014 0.0195 0.0195 0.0195 0.0195 10,000 -0.01(-27.78%)
Jul 15, 2014 0.0270 0.0270 0.0270 0 +0.01(+125.00%)
Jul 14, 2014 0.0190 0.0600 0.0100 0.0120 563,000 -0.05(-81.54%)
Jul 11, 2014 0.0150 0.0650 0.0150 0.0650 12,000 +0.05(+333.33%)
Jul 10, 2014 0.0080 0.0150 0.0080 0.0150 105,500 -0.00(-21.05%)
Jul 09, 2014 0.0131 0.0190 0.0100 0.0190 52,500 -0.00(-3.06%)
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.