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 29, 2011 0.0079 0.0079 0.0079 0 +0.00(+31.67%)
Jul 28, 2011 0.0065 0.0065 0.0060 0.0060 387,575 -0.00(-7.69%)
Jul 25, 2011 0.0065 0.0065 0.0065 0 -0.00(-17.72%)
Jul 22, 2011 0.0079 0.0079 0.0079 0.0079 10,000 +0.00(+31.67%)
Jul 21, 2011 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-24.05%)
Jul 20, 2011 0.0060 0.0079 0.0060 0.0079 1,700 +0.00(+0.00%)
Jul 19, 2011 0.0060 0.0079 0.0060 0.0079 11,500 -0.00(-1.25%)
Jul 18, 2011 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+1.27%)
Jul 15, 2011 0.0080 0.0080 0.0079 0.0079 93,000 +0.00(+61.22%)
Jul 14, 2011 0.0067 0.0080 0.0049 0.0049 1,194,925 -0.00(-33.78%)
Jul 12, 2011 0.0074 0.0074 0.0074 0 -0.00(-17.78%)
Jul 08, 2011 0.0090 0.0090 0.0090 0 +0.00(+21.62%)
Jul 01, 2011 0.0074 0.0074 0.0074 0 +0.00(+48.00%)
Jun 30, 2011 0.0055 0.0055 0.0050 0.0050 60,000 +0.00(+11.11%)
Jun 29, 2011 0.0045 0.0045 0.0045 0.0045 11,800 +0.00(+0.00%)
Jun 28, 2011 0.0045 0.0045 0.0045 0.0045 45,000 -0.00(-15.09%)
Jun 24, 2011 0.0053 0.0053 0.0053 0 -0.00(-3.64%)
Jun 22, 2011 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jun 21, 2011 0.0055 0.0055 0.0055 0.0055 350,000 +0.00(+0.00%)
Jun 20, 2011 0.0055 0.0055 0.0055 0.0055 393,225 +0.00(+0.00%)
Jun 17, 2011 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+0.00%)
Jun 16, 2011 0.0053 0.0055 0.0050 0.0055 5,457,500 -0.00(-35.29%)
Jun 14, 2011 0.0085 0.0085 0.0085 0.0085 0 +0.00(+60.38%)
Jun 13, 2011 0.0053 0.0053 0.0053 0.0053 3,000 -0.00(-1.85%)
Jun 10, 2011 0.0054 0.0054 0.0054 0.0054 5,500 -0.00(-40.00%)
Jun 09, 2011 0.0078 0.0090 0.0078 0.0090 292,600 +0.00(+47.54%)
Jun 08, 2011 0.0061 0.0061 0.0061 0.0061 16,180 -0.00(-32.22%)
Jun 03, 2011 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
May 24, 2011 0.0054 0.0080 0.0054 0.0080 8,900 +0.00(+0.00%)
May 23, 2011 0.0060 0.0080 0.0060 0.0080 605,000 +0.00(+0.00%)
May 19, 2011 0.0080 0.0080 0.0080 0.0080 0 +0.00(+1.27%)
May 18, 2011 0.0079 0.0079 0.0079 0.0079 265,000 +0.00(+0.00%)
May 16, 2011 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
May 13, 2011 0.0080 0.0080 0.0080 0.0080 75,000 +0.00(+1.27%)
May 12, 2011 0.0072 0.0079 0.0072 0.0079 439,800 +0.00(+9.72%)
May 11, 2011 0.0070 0.0072 0.0070 0.0072 753,200 +0.00(+2.86%)
May 10, 2011 0.0050 0.0070 0.0050 0.0070 344,025 +0.00(+40.00%)
May 09, 2011 0.0065 0.0069 0.0050 0.0050 390,480 -0.00(-23.08%)
May 06, 2011 0.0065 0.0069 0.0065 0.0065 45,000 -0.00(-5.80%)
May 04, 2011 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
May 03, 2011 0.0061 0.0069 0.0061 0.0069 150,000 +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.