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 (%)
Dec 31, 2019 0.0190 0.0319 0.0190 0.0306 16,200 +0.00(+5.52%)
Dec 27, 2019 0.0290 0.0290 0.0290 0 +0.01(+27.75%)
Dec 26, 2019 0.0170 0.0227 0.0170 0.0227 30,000 +0.01(+35.12%)
Dec 24, 2019 0.0168 0.0168 0.0168 1 +0.00(+0.00%)
Dec 20, 2019 0.0168 0.0168 0.0168 0 -0.01(-28.51%)
Dec 11, 2019 0.0235 0.0235 0.0235 0 +0.00(+1.29%)
Dec 10, 2019 0.0223 0.0232 0.0179 0.0232 54,000 +0.00(+21.47%)
Dec 06, 2019 0.0191 0.0191 0.0191 0 +0.00(+13.69%)
Dec 05, 2019 0.0194 0.0232 0.0168 0.0168 37,000 -0.01(-27.27%)
Dec 04, 2019 0.0231 0.0231 0.0231 0.0231 4,000 -0.00(-1.28%)
Dec 02, 2019 0.0234 0.0234 0.0234 0 +0.01(+51.95%)
Nov 29, 2019 0.0154 0.0154 0.0154 0.0154 2,000 +0.00(+37.50%)
Nov 22, 2019 0.0112 0.0112 0.0112 0 -0.00(-8.20%)
Nov 21, 2019 0.0126 0.0126 0.0122 0.0122 59,520 -0.00(-3.17%)
Nov 19, 2019 0.0126 0.0126 0.0126 0 -0.01(-35.71%)
Nov 18, 2019 0.0168 0.0196 0.0168 0.0196 10,000 +0.00(+15.29%)
Nov 14, 2019 0.0170 0.0170 0.0170 0 -0.00(-20.19%)
Nov 12, 2019 0.0213 0.0213 0.0213 0 -0.00(-6.58%)
Nov 11, 2019 0.0228 0.0228 0.0228 0.0228 250 +0.01(+34.12%)
Nov 08, 2019 0.0158 0.0239 0.0158 0.0170 31,200 +0.01(+50.44%)
Nov 07, 2019 0.0113 0.0113 0.0113 0.0113 4,000 -0.00(-27.10%)
Nov 05, 2019 0.0155 0.0155 0.0155 0 +0.00(+38.39%)
Nov 04, 2019 0.0134 0.0134 0.0112 0.0112 39,000 -0.00(-22.76%)
Nov 01, 2019 0.0139 0.0145 0.0139 0.0145 144,100 -0.00(-14.20%)
Oct 31, 2019 0.0132 0.0170 0.0132 0.0169 40,000 +0.00(+39.67%)
Oct 30, 2019 0.0148 0.0148 0.0120 0.0121 90,000 -0.01(-30.06%)
Oct 29, 2019 0.0223 0.0223 0.0120 0.0173 1,111,371 -0.02(-50.57%)
Oct 25, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 24, 2019 0.0400 0.0400 0.0350 0.0350 53,000 +0.00(+0.00%)
Oct 21, 2019 0.0350 0.0350 0.0350 0 +0.01(+20.69%)
Oct 16, 2019 0.0290 0.0290 0.0290 0 -0.00(-9.94%)
Oct 11, 2019 0.0322 0.0322 0.0322 0 -0.00(-8.00%)
Oct 10, 2019 0.0298 0.0350 0.0200 0.0350 239,278 +0.01(+17.45%)
Oct 09, 2019 0.0297 0.0298 0.0297 0.0298 4,000 +0.01(+33.04%)
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.