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 29, 2006 0.0550 0.0550 0.0470 0.0470 138,400 -0.00(-6.00%)
Sep 28, 2006 0.0470 0.0500 0.0450 0.0500 207,639 +0.00(+0.00%)
Sep 27, 2006 0.0500 0.0500 0.0470 0.0500 242,900 -0.00(-9.09%)
Sep 26, 2006 0.0470 0.0550 0.0470 0.0550 108,800 +0.00(+0.00%)
Sep 25, 2006 0.0450 0.0550 0.0450 0.0550 174,085 +0.01(+22.22%)
Sep 22, 2006 0.0500 0.0500 0.0450 0.0450 144,625 -0.01(-10.00%)
Sep 21, 2006 0.0500 0.0500 0.0450 0.0500 79,800 -0.00(-1.96%)
Sep 20, 2006 0.0550 0.0550 0.0510 0.0510 170,700 +0.00(+2.00%)
Sep 19, 2006 0.0600 0.0600 0.0500 0.0500 194,270 -0.01(-15.25%)
Sep 18, 2006 0.0600 0.0600 0.0500 0.0590 139,645 -0.00(-1.67%)
Sep 15, 2006 0.0600 0.0600 0.0560 0.0600 194,500 +0.00(+0.00%)
Sep 14, 2006 0.0550 0.0600 0.0500 0.0600 309,664 +0.00(+9.09%)
Sep 13, 2006 0.0590 0.0600 0.0550 0.0550 314,500 -0.00(-6.78%)
Sep 12, 2006 0.0600 0.0600 0.0550 0.0590 91,424 -0.00(-1.67%)
Sep 11, 2006 0.0550 0.0600 0.0540 0.0600 187,675 +0.00(+0.00%)
Sep 08, 2006 0.0600 0.0600 0.0600 0.0600 280,795 +0.00(+9.09%)
Sep 06, 2006 0.0400 0.0550 0.0400 0.0550 192,810 +0.01(+37.50%)
Sep 05, 2006 0.0480 0.0500 0.0400 0.0400 404,900 -0.00(-9.09%)
Sep 01, 2006 0.0500 0.0500 0.0350 0.0440 1,431,081 -0.00(-1.12%)
Aug 31, 2006 0.0510 0.0510 0.0445 0.0445 1,093,300 -0.00(-2.20%)
Aug 30, 2006 0.0520 0.0600 0.0430 0.0455 797,100 -0.01(-17.27%)
Aug 29, 2006 0.0600 0.0600 0.0520 0.0550 346,345 -0.00(-8.33%)
Aug 28, 2006 0.0615 0.0700 0.0600 0.0600 587,650 +0.00(+0.00%)
Aug 25, 2006 0.0650 0.0650 0.0570 0.0600 759,933 +0.00(+0.00%)
Aug 24, 2006 0.0750 0.0750 0.0580 0.0600 662,897 -0.01(-14.29%)
Aug 23, 2006 0.0700 0.0800 0.0650 0.0700 997,950 +0.01(+7.69%)
Aug 22, 2006 0.0850 0.0850 0.0650 0.0650 1,037,997 -0.02(-23.53%)
Aug 21, 2006 0.0850 0.0940 0.0800 0.0850 147,480 +0.00(+0.00%)
Aug 18, 2006 0.1000 0.1000 0.0800 0.0850 663,025 -0.01(-10.53%)
Aug 17, 2006 0.0950 0.1100 0.0900 0.0950 573,520 +0.00(+4.40%)
Aug 16, 2006 0.1200 0.1200 0.0900 0.0910 1,130,475 -0.02(-17.27%)
Aug 15, 2006 0.1500 0.1500 0.1000 0.1100 1,108,100 -0.03(-18.52%)
Aug 14, 2006 0.1700 0.1700 0.1200 0.1350 781,575 -0.01(-10.00%)
Aug 11, 2006 0.1750 0.1800 0.1500 0.1500 1,860,769 -0.02(-9.09%)
Aug 10, 2006 0.1600 0.1800 0.1500 0.1650 1,720,924 +0.04(+26.92%)
Aug 09, 2006 0.1400 0.1500 0.1300 0.1300 279,950 -0.01(-7.14%)
Aug 08, 2006 0.1400 0.1400 0.1249 0.1400 447,110 +0.01(+7.69%)
Aug 07, 2006 0.1400 0.1500 0.1050 0.1300 1,213,613 +0.00(+0.00%)
Aug 04, 2006 0.1300 0.1300 0.1200 0.1300 175,823 +0.01(+8.33%)
Aug 03, 2006 0.1300 0.1300 0.1200 0.1200 113,750 +0.00(+0.00%)
Aug 02, 2006 0.1200 0.1200 0.1180 0.1200 322,484 +0.03(+33.33%)
Aug 01, 2006 0.1000 0.1000 0.0900 0.0900 78,000 +0.00(+0.00%)
Jul 31, 2006 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 28, 2006 0.0900 0.0950 0.0800 0.0900 82,800 -0.01(-5.26%)
Jul 27, 2006 0.1200 0.1500 0.0900 0.0950 163,200 +0.01(+5.56%)
Jul 26, 2006 0.1100 0.1200 0.0900 0.0900 430,100 -0.04(-30.77%)
Jul 25, 2006 0.1400 0.1400 0.1100 0.1300 425,600 +0.01(+8.33%)
Jul 24, 2006 0.1500 0.1500 0.1200 0.1200 191,400 +0.00(+0.00%)
Jul 21, 2006 0.1400 0.1400 0.1200 0.1200 285,500 -0.04(-25.00%)
Jul 20, 2006 0.1600 0.1600 0.1400 0.1600 69,850 +0.02(+14.29%)
Jul 19, 2006 0.1800 0.1800 0.1300 0.1400 378,100 -0.02(-12.50%)
Jul 18, 2006 0.1800 0.1800 0.1600 0.1600 9,000 -0.04(-20.00%)
Jul 17, 2006 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-4.76%)
Jul 14, 2006 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 13, 2006 0.1800 0.2100 0.1800 0.2100 55,165 +0.01(+5.00%)
Jul 12, 2006 0.1600 0.2000 0.1600 0.2000 99,584 +0.06(+42.86%)
Jul 11, 2006 0.1400 0.1400 0.1400 0.1400 47,819 +0.00(+0.00%)
Jul 10, 2006 0.1450 0.1450 0.1400 0.1400 49,300 -0.00(-3.45%)
Jul 07, 2006 0.1500 0.1500 0.1450 0.1450 68,489 -0.01(-3.33%)
Jul 06, 2006 0.1900 0.2000 0.1500 0.1500 207,600 -0.04(-21.05%)
Jul 05, 2006 0.2800 0.2800 0.1800 0.1900 57,126 -0.06(-24.00%)
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.