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 (%)
Jan 29, 2021 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+14.94%)
Jan 28, 2021 0.0298 0.0300 0.0261 0.0261 11,538 +0.00(+0.38%)
Jan 27, 2021 0.0298 0.0298 0.0260 0.0260 8,000 +0.00(+20.93%)
Jan 26, 2021 0.0300 0.0315 0.0215 0.0215 87,940 -0.01(-34.25%)
Jan 25, 2021 0.0327 0.0327 0.0327 0.0327 1,000 +0.00(+0.00%)
Jan 22, 2021 0.0326 0.0327 0.0300 0.0327 22,900 +0.00(+0.31%)
Jan 21, 2021 0.0364 0.0364 0.0216 0.0326 83,730 +0.00(+8.67%)
Jan 20, 2021 0.0349 0.0349 0.0300 0.0300 13,350 -0.00(-12.28%)
Jan 19, 2021 0.0327 0.0342 0.0321 0.0342 9,145 +0.01(+23.47%)
Jan 15, 2021 0.0295 0.0295 0.0277 0.0277 34,500 -0.00(-7.67%)
Jan 13, 2021 0.0300 0.0300 0.0300 0 -0.00(-12.54%)
Jan 12, 2021 0.0250 0.0343 0.0250 0.0343 7,555 +0.01(+31.92%)
Jan 11, 2021 0.0290 0.0291 0.0260 0.0260 105,300 -0.00(-4.76%)
Jan 08, 2021 0.0490 0.0500 0.0273 0.0273 62,700 -0.01(-27.39%)
Jan 07, 2021 0.0313 0.0376 0.0313 0.0376 21,481 +0.01(+36.73%)
Jan 06, 2021 0.0250 0.0326 0.0250 0.0275 17,090 -0.01(-23.61%)
Jan 05, 2021 0.0344 0.0376 0.0344 0.0360 13,000 +0.01(+56.52%)
Jan 04, 2021 0.0376 0.0376 0.0230 0.0230 38,732 -0.01(-38.83%)
Dec 31, 2020 0.0376 0.0376 0.0376 77,074 +0.00(+0.00%)
Dec 30, 2020 0.0325 0.0379 0.0270 0.0376 77,074 +0.01(+63.48%)
Dec 29, 2020 0.0222 0.0379 0.0221 0.0230 43,594 -0.01(-23.33%)
Dec 28, 2020 0.0340 0.0380 0.0300 0.0300 67,333 +0.00(+8.30%)
Dec 24, 2020 0.0389 0.0390 0.0277 0.0277 2,300 -0.00(-7.67%)
Dec 18, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Dec 17, 2020 0.0300 0.0300 0.0297 0.0299 12,502 +0.00(+1.01%)
Dec 16, 2020 0.0309 0.0309 0.0296 0.0296 1,200 -0.01(-26.00%)
Dec 14, 2020 0.0400 0.0400 0.0400 0 -0.01(-17.18%)
Dec 11, 2020 0.0208 0.0483 0.0208 0.0483 17,000 +0.00(+1.68%)
Dec 10, 2020 0.0417 0.0475 0.0417 0.0475 3,800 +0.01(+13.91%)
Dec 09, 2020 0.0328 0.0489 0.0312 0.0417 57,300 +0.01(+27.13%)
Dec 08, 2020 0.0328 0.0328 0.0328 0.0328 1,000 +0.00(+2.50%)
Dec 07, 2020 0.0350 0.0400 0.0202 0.0320 129,601 +0.00(+13.48%)
Dec 04, 2020 0.0339 0.0396 0.0282 0.0282 14,000 +0.00(+0.00%)
Dec 03, 2020 0.0282 0.0282 0.0282 1 +0.00(+0.00%)
Dec 02, 2020 0.0281 0.0282 0.0281 0.0282 7,038 -0.01(-28.79%)
Dec 01, 2020 0.0339 0.0396 0.0339 0.0396 3,000 +0.00(+0.00%)
Nov 30, 2020 0.0396 0.0396 0.0316 0.0396 8,298 +0.00(+0.00%)
Nov 25, 2020 0.0396 0.0396 0.0396 0 +0.00(+0.00%)
Nov 23, 2020 0.0396 0.0396 0.0396 0 +0.00(+0.00%)
Nov 16, 2020 0.0396 0.0396 0.0396 0 +0.00(+7.03%)
Nov 13, 2020 0.0284 0.0370 0.0273 0.0370 89,500 -0.00(-5.13%)
Nov 12, 2020 0.0390 0.0390 0.0390 0.0390 20,000 +0.00(+0.00%)
Nov 11, 2020 0.0390 0.0390 0.0390 0.0390 3,000 +0.01(+17.47%)
Nov 10, 2020 0.0274 0.0390 0.0274 0.0332 3,000 -0.00(-2.35%)
Nov 09, 2020 0.0390 0.0390 0.0340 0.0340 31,900 -0.00(-12.82%)
Nov 06, 2020 0.0390 0.0390 0.0390 0.0390 35,000 +0.00(+0.00%)
Nov 04, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Nov 03, 2020 0.0273 0.0390 0.0273 0.0390 2,300 -0.00(-0.76%)
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.