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 (%)
Sep 30, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 29, 2010 0.0050 0.0050 0.0050 0.0050 2,500 +0.00(+0.00%)
Sep 28, 2010 0.0067 0.0067 0.0050 0.0050 840,750 -0.00(-27.54%)
Sep 27, 2010 0.0062 0.0069 0.0062 0.0069 160,050 +0.00(+38.00%)
Sep 24, 2010 0.0069 0.0069 0.0050 0.0050 248,679 -0.00(-9.09%)
Sep 23, 2010 0.0060 0.0070 0.0055 0.0055 370,979 +0.00(+5.77%)
Sep 22, 2010 0.0070 0.0070 0.0050 0.0052 803,281 -0.00(-27.78%)
Sep 21, 2010 0.0072 0.0076 0.0072 0.0072 631,472 +0.00(+0.00%)
Sep 20, 2010 0.0070 0.0085 0.0062 0.0072 1,819,070 +0.00(+30.91%)
Sep 17, 2010 0.0072 0.0072 0.0051 0.0055 255,000 +0.00(+0.00%)
Sep 15, 2010 0.0070 0.0070 0.0050 0.0055 964,783 -0.00(-21.43%)
Sep 14, 2010 0.0080 0.0080 0.0070 0.0070 326,000 +0.00(+0.00%)
Sep 13, 2010 0.0100 0.0120 0.0070 0.0070 1,415,130 -0.00(-22.22%)
Sep 10, 2010 0.0100 0.0100 0.0050 0.0090 1,527,274 +0.00(+12.50%)
Sep 09, 2010 0.0070 0.0080 0.0070 0.0080 445,999 +0.00(+14.29%)
Sep 08, 2010 0.0060 0.0070 0.0060 0.0070 156,500 +0.00(+27.27%)
Sep 07, 2010 0.0055 0.0055 0.0055 0.0055 5,000 +0.00(+10.00%)
Sep 03, 2010 0.0050 0.0050 0.0050 0.0050 65,000 -0.00(-9.09%)
Sep 02, 2010 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+0.00%)
Sep 01, 2010 0.0062 0.0062 0.0055 0.0055 70,315 -0.00(-15.38%)
Aug 31, 2010 0.0062 0.0070 0.0060 0.0065 880,000 +0.00(+8.33%)
Aug 30, 2010 0.0060 0.0060 0.0060 0.0060 90,000 +0.00(+20.00%)
Aug 27, 2010 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Aug 25, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 23, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 20, 2010 0.0050 0.0050 0.0050 0.0050 35,000 +0.00(+0.00%)
Aug 19, 2010 0.0045 0.0050 0.0045 0.0050 61,000 -0.00(-23.08%)
Aug 16, 2010 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Aug 13, 2010 0.0070 0.0070 0.0070 0.0070 86,000 +0.00(+0.00%)
Aug 12, 2010 0.0070 0.0070 0.0065 0.0070 415,959 +0.00(+0.00%)
Aug 11, 2010 0.0065 0.0070 0.0065 0.0070 355,000 +0.00(+0.00%)
Aug 10, 2010 0.0070 0.0070 0.0060 0.0070 21,500 +0.00(+16.67%)
Aug 09, 2010 0.0070 0.0070 0.0060 0.0060 20,000 -0.00(-14.29%)
Aug 06, 2010 0.0050 0.0070 0.0050 0.0070 95,200 +0.00(+40.00%)
Aug 05, 2010 0.0050 0.0050 0.0050 0.0050 150,000 +0.00(+0.00%)
Aug 03, 2010 0.0050 0.0050 0.0050 0 -0.00(-23.08%)
Aug 02, 2010 0.0070 0.0078 0.0065 0.0065 65,000 -0.00(-12.16%)
Jul 30, 2010 0.0073 0.0075 0.0073 0.0074 22,667 -0.00(-1.33%)
Jul 29, 2010 0.0075 0.0075 0.0075 0.0075 7,000 -0.00(-6.25%)
Jul 27, 2010 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Jul 26, 2010 0.0080 0.0080 0.0075 0.0075 115,700 -0.00(-6.25%)
Jul 23, 2010 0.0075 0.0080 0.0075 0.0080 175,000 +0.00(+9.59%)
Jul 22, 2010 0.0069 0.0073 0.0069 0.0073 450,700 +0.00(+5.80%)
Jul 21, 2010 0.0069 0.0069 0.0069 0.0069 100,000 +0.00(+6.15%)
Jul 20, 2010 0.0060 0.0070 0.0060 0.0065 1,055,000 +0.00(+0.00%)
Jul 19, 2010 0.0050 0.0065 0.0050 0.0065 232,800 +0.00(+30.00%)
Jul 16, 2010 0.0050 0.0050 0.0050 0.0050 30,000 +0.00(+25.00%)
Jul 15, 2010 0.0040 0.0040 0.0040 0.0040 495,723 +0.00(+33.33%)
Jul 14, 2010 0.0030 0.0030 0.0030 0.0030 16,075 -0.00(-25.00%)
Jul 09, 2010 0.0040 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Jul 08, 2010 0.0030 0.0040 0.0030 0.0030 15,710 -0.00(-25.00%)
Jul 07, 2010 0.0040 0.0040 0.0040 0.0040 107,500 +0.00(+33.33%)
Jul 06, 2010 0.0050 0.0050 0.0030 0.0030 460,000 -0.00(-25.00%)
Jul 02, 2010 0.0040 0.0040 0.0040 0.0040 540,000 +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.