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 (%)
Jul 31, 2008 0.0070 0.0070 0.0050 0.0050 237,934 -0.00(-16.67%)
Jul 30, 2008 0.0050 0.0070 0.0050 0.0060 168,729 +0.00(+20.00%)
Jul 29, 2008 0.0060 0.0060 0.0050 0.0050 492,240 -0.00(-16.67%)
Jul 28, 2008 0.0060 0.0070 0.0060 0.0060 232,760 -0.00(-7.69%)
Jul 25, 2008 0.0070 0.0070 0.0065 0.0065 160,000 -0.00(-7.14%)
Jul 24, 2008 0.0075 0.0075 0.0070 0.0070 210,000 +0.00(+0.00%)
Jul 23, 2008 0.0080 0.0080 0.0070 0.0070 170,750 -0.00(-12.50%)
Jul 22, 2008 0.0075 0.0080 0.0075 0.0080 10,000 +0.00(+0.00%)
Jul 21, 2008 0.0080 0.0080 0.0075 0.0080 81,000 +0.00(+14.29%)
Jul 18, 2008 0.0080 0.0080 0.0070 0.0070 210,000 +0.00(+7.69%)
Jul 17, 2008 0.0080 0.0080 0.0060 0.0065 137,000 -0.00(-18.75%)
Jul 16, 2008 0.0070 0.0080 0.0070 0.0080 125,000 +0.00(+0.00%)
Jul 15, 2008 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+14.29%)
Jul 14, 2008 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 11, 2008 0.0080 0.0080 0.0070 0.0070 32,000 -0.00(-12.50%)
Jul 10, 2008 0.0070 0.0090 0.0070 0.0080 171,200 +0.00(+14.29%)
Jul 09, 2008 0.0070 0.0070 0.0060 0.0070 42,000 +0.00(+0.00%)
Jul 08, 2008 0.0050 0.0080 0.0045 0.0070 817,500 +0.00(+40.00%)
Jul 07, 2008 0.0045 0.0055 0.0045 0.0050 1,402,905 -0.00(-28.57%)
Jul 04, 2008 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+0.00%)
Jul 03, 2008 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+0.00%)
Jul 02, 2008 0.0060 0.0070 0.0060 0.0070 26,400 +0.00(+40.00%)
Jul 01, 2008 0.0075 0.0075 0.0050 0.0050 1,222,000 -0.00(-16.67%)
Jun 30, 2008 0.0060 0.0090 0.0055 0.0060 137,000 -0.00(-33.33%)
Jun 27, 2008 0.0070 0.0090 0.0060 0.0090 1,033,315 +0.00(+0.00%)
Jun 26, 2008 0.0045 0.0090 0.0045 0.0090 832,000 +0.00(+50.00%)
Jun 25, 2008 0.0055 0.0060 0.0050 0.0060 1,230,000 +0.00(+9.09%)
Jun 24, 2008 0.0070 0.0070 0.0050 0.0055 540,760 +0.00(+10.00%)
Jun 23, 2008 0.0060 0.0060 0.0050 0.0050 593,000 +0.00(+0.00%)
Jun 20, 2008 0.0050 0.0050 0.0046 0.0050 370,000 -0.00(-9.09%)
Jun 19, 2008 0.0045 0.0055 0.0045 0.0055 1,230,500 -0.00(-21.43%)
Jun 18, 2008 0.0060 0.0070 0.0060 0.0070 440,000 +0.00(+0.00%)
Jun 17, 2008 0.0070 0.0070 0.0060 0.0070 1,534,500 +0.00(+0.00%)
Jun 16, 2008 0.0060 0.0070 0.0060 0.0070 130,000 +0.00(+0.00%)
Jun 13, 2008 0.0070 0.0070 0.0070 0.0070 49,740 -0.00(-6.67%)
Jun 12, 2008 0.0075 0.0075 0.0075 0.0075 175,000 -0.00(-6.25%)
Jun 11, 2008 0.0080 0.0080 0.0075 0.0080 743,263 +0.00(+0.00%)
Jun 10, 2008 0.0090 0.0095 0.0080 0.0080 510,000 +0.00(+0.00%)
Jun 09, 2008 0.0090 0.0090 0.0070 0.0080 63,260 +0.00(+0.00%)
Jun 06, 2008 0.0080 0.0080 0.0080 0.0080 45,000 +0.00(+0.00%)
Jun 05, 2008 0.0110 0.0110 0.0080 0.0080 54,500 -0.00(-20.00%)
Jun 04, 2008 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 03, 2008 0.0110 0.0110 0.0080 0.0100 488,080 +0.00(+0.00%)
Jun 02, 2008 0.0100 0.0105 0.0100 0.0100 442,000 +0.00(+0.00%)
May 30, 2008 0.0090 0.0100 0.0090 0.0100 31,900 +0.00(+11.11%)
May 29, 2008 0.0100 0.0100 0.0090 0.0090 155,000 +0.00(+0.00%)
May 28, 2008 0.0090 0.0110 0.0090 0.0090 137,000 +0.00(+0.00%)
May 27, 2008 0.0085 0.0090 0.0085 0.0090 22,000 +0.00(+0.00%)
May 26, 2008 0.0100 0.0110 0.0090 0.0090 313,500 +0.00(+0.00%)
May 23, 2008 0.0100 0.0110 0.0090 0.0090 313,500 -0.00(-18.18%)
May 22, 2008 0.0110 0.0110 0.0080 0.0110 697,674 +0.00(+0.00%)
May 21, 2008 0.0110 0.0110 0.0090 0.0110 1,056,922 +0.00(+0.00%)
May 20, 2008 0.0100 0.0110 0.0090 0.0110 943,478 +0.00(+0.00%)
May 19, 2008 0.0090 0.0110 0.0090 0.0110 166,250 +0.00(+22.22%)
May 16, 2008 0.0120 0.0120 0.0090 0.0090 352,190 -0.00(-18.18%)
May 15, 2008 0.0090 0.0120 0.0090 0.0110 354,000 +0.00(+22.22%)
May 14, 2008 0.0100 0.0110 0.0090 0.0090 216,400 -0.00(-30.77%)
May 13, 2008 0.0130 0.0130 0.0130 0.0130 55,000 +0.00(+0.00%)
May 12, 2008 0.0100 0.0130 0.0090 0.0130 882,700 +0.00(+30.00%)
May 09, 2008 0.0090 0.0100 0.0085 0.0100 179,000 +0.00(+0.00%)
May 08, 2008 0.0090 0.0100 0.0090 0.0100 151,600 +0.00(+0.00%)
May 07, 2008 0.0100 0.0100 0.0090 0.0100 112,000 +0.00(+0.00%)
May 06, 2008 0.0090 0.0100 0.0090 0.0100 31,000 +0.00(+11.11%)
May 05, 2008 0.0090 0.0100 0.0085 0.0090 210,700 -0.00(-10.00%)
May 02, 2008 0.0110 0.0110 0.0100 0.0100 402,555 -0.00(-9.09%)
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.