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 (%)
May 29, 2020 0.0305 0.0305 0.0305 0.0305 1,500 +0.00(+0.00%)
May 27, 2020 0.0305 0.0305 0.0305 0 +0.00(+1.67%)
May 26, 2020 0.0290 0.0300 0.0230 0.0300 5,200 +0.00(+3.45%)
May 22, 2020 0.0268 0.0305 0.0268 0.0290 6,100 +0.01(+26.09%)
May 21, 2020 0.0180 0.0230 0.0180 0.0230 14,700 -0.01(-25.57%)
May 20, 2020 0.0309 0.0309 0.0309 0.0309 5,000 +0.00(+0.00%)
May 19, 2020 0.0300 0.0309 0.0300 0.0309 10,000 -0.00(-3.44%)
May 13, 2020 0.0320 0.0320 0.0320 0 +0.01(+28.51%)
May 12, 2020 0.0182 0.0249 0.0182 0.0249 83,000 +0.00(+13.18%)
May 11, 2020 0.0220 0.0220 0.0220 0.0220 2,000 -0.00(-4.35%)
May 08, 2020 0.0230 0.0230 0.0230 0.0230 900 -0.00(-16.97%)
May 06, 2020 0.0277 0.0277 0.0277 0 +0.00(+15.90%)
May 05, 2020 0.0143 0.0239 0.0143 0.0239 3,388 -0.00(-0.42%)
May 04, 2020 0.0240 0.0240 0.0240 93 +0.00(+0.00%)
May 01, 2020 0.0240 0.0240 0.0240 0.0240 2,500 +0.00(+20.00%)
Apr 30, 2020 0.0240 0.0240 0.0200 0.0200 1,100 +0.01(+39.86%)
Apr 29, 2020 0.0155 0.0155 0.0143 0.0143 14,900 -0.01(-48.93%)
Apr 27, 2020 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Apr 22, 2020 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Apr 14, 2020 0.0280 0.0280 0.0280 0 -0.00(-3.11%)
Apr 13, 2020 0.0180 0.0289 0.0180 0.0289 11,100 +0.01(+78.40%)
Apr 09, 2020 0.0200 0.0200 0.0142 0.0162 261,000 -0.02(-58.03%)
Apr 07, 2020 0.0386 0.0386 0.0386 0 +0.02(+93.00%)
Apr 06, 2020 0.0210 0.0220 0.0200 0.0200 49,000 +0.00(+8.70%)
Apr 02, 2020 0.0184 0.0184 0.0184 0 -0.00(-5.15%)
Apr 01, 2020 0.0194 0.0194 0.0194 0.0194 3,000 -0.00(-3.48%)
Mar 30, 2020 0.0201 0.0201 0.0201 0 -0.00(-3.83%)
Mar 27, 2020 0.0209 0.0209 0.0209 0.0209 5,000 +0.00(+5.56%)
Mar 26, 2020 0.0143 0.0198 0.0143 0.0198 63,100 +0.00(+2.06%)
Mar 25, 2020 0.0193 0.0195 0.0193 0.0194 10,000 +0.00(+0.52%)
Mar 24, 2020 0.0190 0.0197 0.0186 0.0193 55,000 +0.01(+35.92%)
Mar 23, 2020 0.0142 0.0142 0.0142 0.0142 400 -0.00(-16.47%)
Mar 13, 2020 0.0170 0.0170 0.0170 0 -0.00(-14.57%)
Mar 12, 2020 0.0142 0.0199 0.0142 0.0199 3,000 -0.00(-4.33%)
Mar 11, 2020 0.0160 0.0208 0.0160 0.0208 3,705 +0.00(+27.61%)
Mar 06, 2020 0.0163 0.0163 0.0163 0 -0.01(-39.63%)
Mar 04, 2020 0.0270 0.0270 0.0270 0 +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.