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 (%)
Nov 29, 2018 0.0341 0.0341 0.0341 0 +0.01(+61.61%)
Nov 28, 2018 0.0213 0.0213 0.0211 0.0211 7,400 -0.02(-47.12%)
Nov 26, 2018 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Nov 23, 2018 0.0326 0.0400 0.0326 0.0400 65,200 +0.01(+16.62%)
Nov 21, 2018 0.0343 0.0343 0.0343 0 -0.00(-9.97%)
Nov 20, 2018 0.0318 0.0381 0.0318 0.0381 25,035 +0.01(+27.00%)
Nov 19, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+1.35%)
Nov 16, 2018 0.0211 0.0300 0.0211 0.0296 114,500 +0.00(+8.42%)
Nov 14, 2018 0.0273 0.0273 0.0273 0 +0.00(+0.00%)
Nov 13, 2018 0.0273 0.0273 0.0273 0.0273 6,472 +0.00(+0.00%)
Nov 08, 2018 0.0273 0.0273 0.0273 0 -0.00(-9.00%)
Nov 02, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 01, 2018 0.0261 0.0300 0.0261 0.0300 9,027 +0.00(+0.00%)
Oct 31, 2018 0.0300 0.0300 0.0300 1 +0.00(+0.00%)
Oct 30, 2018 0.0294 0.0300 0.0294 0.0300 4,932 +0.00(+0.00%)
Oct 26, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 24, 2018 0.0300 0.0300 0.0300 0 -0.00(-5.66%)
Oct 23, 2018 0.0318 0.0318 0.0318 0.0318 2,000 +0.00(+0.00%)
Oct 19, 2018 0.0318 0.0318 0.0318 0 +0.00(+6.00%)
Oct 18, 2018 0.0309 0.0309 0.0300 0.0300 47,200 -0.01(-21.05%)
Oct 12, 2018 0.0380 0.0380 0.0380 0 -0.01(-12.24%)
Oct 10, 2018 0.0433 0.0433 0.0433 0 +0.01(+26.98%)
Oct 09, 2018 0.0350 0.0350 0.0341 0.0341 30,000 +0.00(+3.33%)
Oct 08, 2018 0.0330 0.0330 0.0330 0.0330 10,000 -0.00(-8.33%)
Oct 05, 2018 0.0346 0.0490 0.0346 0.0360 169,500 +0.00(+3.15%)
Oct 02, 2018 0.0349 0.0349 0.0349 0 +0.01(+34.23%)
Sep 28, 2018 0.0260 0.0260 0.0260 0 -0.01(-20.00%)
Sep 27, 2018 0.0326 0.0326 0.0325 0.0325 27,898 -0.00(-9.72%)
Sep 26, 2018 0.0360 0.0360 0.0360 0.0360 1,500 -0.00(-5.26%)
Sep 25, 2018 0.0380 0.0380 0.0380 0.0380 5,500 +0.01(+51.39%)
Sep 24, 2018 0.0420 0.0420 0.0251 0.0251 10,620 -0.01(-34.46%)
Sep 19, 2018 0.0383 0.0383 0.0383 0 +0.01(+29.39%)
Sep 18, 2018 0.0295 0.0296 0.0295 0.0296 25,500 -0.01(-32.42%)
Sep 14, 2018 0.0438 0.0438 0.0438 0 +0.00(+9.50%)
Sep 13, 2018 0.0400 0.0400 0.0400 0.0400 329 +0.00(+5.26%)
Sep 12, 2018 0.0380 0.0380 0.0380 0.0380 4,500 +0.01(+46.15%)
Sep 11, 2018 0.0310 0.0310 0.0260 0.0260 20,000 -0.02(-36.89%)
Sep 10, 2018 0.0368 0.0412 0.0368 0.0412 600 -0.00(-3.96%)
Sep 07, 2018 0.0341 0.0429 0.0341 0.0429 3,000 +0.01(+47.93%)
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.