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 (%)
Jun 23, 2010 0.0040 0.0040 0.0040 0 -0.00(-42.86%)
Jun 21, 2010 0.0070 0.0070 0.0070 0 +0.00(+75.00%)
Jun 17, 2010 0.0040 0.0040 0.0040 0 -0.00(-42.86%)
Jun 16, 2010 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+40.00%)
Jun 15, 2010 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Jun 14, 2010 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-28.57%)
Jun 11, 2010 0.0060 0.0070 0.0060 0.0070 400,000 +0.00(+0.00%)
Jun 09, 2010 0.0070 0.0070 0.0070 0.0070 0 +0.00(+75.00%)
Jun 07, 2010 0.0040 0.0040 0.0040 0.0040 0 -0.00(-33.33%)
Jun 02, 2010 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Jun 01, 2010 0.0050 0.0050 0.0050 0.0050 160,000 +0.00(+0.00%)
May 28, 2010 0.0060 0.0060 0.0050 0.0050 10,708 +0.00(+0.00%)
May 26, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 25, 2010 0.0050 0.0050 0.0050 0.0050 85,000 -0.00(-28.57%)
May 21, 2010 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
May 20, 2010 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
May 17, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 14, 2010 0.0050 0.0050 0.0050 0.0050 35,000 -0.00(-16.67%)
May 13, 2010 0.0060 0.0060 0.0060 0.0060 165,000 +0.00(+20.00%)
May 12, 2010 0.0050 0.0050 0.0050 0.0050 50,000 -0.00(-16.67%)
May 10, 2010 0.0060 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
May 07, 2010 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+0.00%)
May 06, 2010 0.0070 0.0070 0.0060 0.0070 139,850 +0.00(+0.00%)
May 05, 2010 0.0070 0.0070 0.0061 0.0070 487,827 +0.00(+16.67%)
May 04, 2010 0.0075 0.0100 0.0060 0.0060 1,482,664 +0.00(+0.00%)
May 03, 2010 0.0060 0.0060 0.0060 0.0060 30,000 +0.00(+7.14%)
Apr 30, 2010 0.0060 0.0073 0.0056 0.0056 49,800 -0.00(-6.67%)
Apr 29, 2010 0.0060 0.0060 0.0060 0.0060 300 +0.00(+0.00%)
Apr 28, 2010 0.0060 0.0060 0.0060 0.0060 37,000 +0.00(+0.00%)
Apr 27, 2010 0.0065 0.0076 0.0060 0.0060 677,500 -0.00(-7.69%)
Apr 26, 2010 0.0065 0.0065 0.0065 0.0065 50,000 -0.00(-7.14%)
Apr 23, 2010 0.0070 0.0070 0.0065 0.0070 165,000 +0.00(+7.69%)
Apr 22, 2010 0.0070 0.0072 0.0065 0.0065 755,000 -0.00(-7.14%)
Apr 21, 2010 0.0080 0.0090 0.0070 0.0070 158,361 +0.00(+0.00%)
Apr 20, 2010 0.0065 0.0070 0.0060 0.0070 415,072 +0.00(+7.69%)
Apr 19, 2010 0.0065 0.0065 0.0065 0.0065 150,000 +0.00(+18.18%)
Apr 16, 2010 0.0055 0.0080 0.0031 0.0055 358,443 -0.00(-26.67%)
Apr 15, 2010 0.0055 0.0075 0.0055 0.0075 210,000 +0.00(+36.36%)
Apr 14, 2010 0.0060 0.0080 0.0055 0.0055 1,800,000 +0.00(+0.00%)
Apr 13, 2010 0.0072 0.0075 0.0055 0.0055 123,400 -0.00(-24.66%)
Apr 12, 2010 0.0075 0.0075 0.0052 0.0073 628,500 -0.00(-2.67%)
Apr 09, 2010 0.0075 0.0075 0.0022 0.0075 1,582,067 +0.00(+7.14%)
Apr 08, 2010 0.0077 0.0160 0.0070 0.0070 7,616,548 +0.00(+40.00%)
Apr 07, 2010 0.0060 0.0070 0.0050 0.0050 312,000 +0.00(+0.00%)
Apr 06, 2010 0.0065 0.0070 0.0050 0.0050 265,282 +0.00(+150.00%)
Apr 05, 2010 0.0070 0.0070 0.0020 0.0020 85,700 -0.00(-60.00%)
Apr 01, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 31, 2010 0.0059 0.0059 0.0050 0.0050 926,000 -0.00(-16.67%)
Mar 30, 2010 0.0060 0.0070 0.0060 0.0060 443,648 -0.00(-14.29%)
Mar 29, 2010 0.0075 0.0075 0.0060 0.0070 1,055,000 -0.00(-6.67%)
Mar 26, 2010 0.0075 0.0075 0.0075 0.0075 213,218 -0.00(-2.60%)
Mar 25, 2010 0.0075 0.0077 0.0074 0.0077 539,840 +0.00(+2.67%)
Mar 24, 2010 0.0075 0.0075 0.0075 0.0075 129,514 +0.00(+0.00%)
Mar 23, 2010 0.0075 0.0075 0.0075 0.0075 50,000 +0.00(+7.14%)
Mar 22, 2010 0.0070 0.0077 0.0070 0.0070 34,000 +0.00(+0.00%)
Mar 19, 2010 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+0.00%)
Mar 18, 2010 0.0070 0.0070 0.0070 0.0070 330,850 +0.00(+0.00%)
Mar 16, 2010 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 15, 2010 0.0070 0.0070 0.0070 0.0070 158,130 +0.00(+0.00%)
Mar 12, 2010 0.0070 0.0075 0.0070 0.0070 716,780 +0.00(+0.00%)
Mar 11, 2010 0.0070 0.0070 0.0056 0.0070 405,000 +0.00(+0.00%)
Mar 10, 2010 0.0070 0.0070 0.0070 0.0070 32,700 +0.00(+0.00%)
Mar 09, 2010 0.0070 0.0070 0.0070 0.0070 380,520 +0.00(+0.00%)
Mar 08, 2010 0.0065 0.0070 0.0065 0.0070 122,337 +0.00(+7.69%)
Mar 05, 2010 0.0065 0.0065 0.0065 0.0065 2,500 -0.00(-13.33%)
Mar 03, 2010 0.0075 0.0075 0.0075 0 +0.00(+15.38%)
Mar 02, 2010 0.0061 0.0070 0.0061 0.0065 85,000 +0.00(+6.56%)
Feb 26, 2010 0.0061 0.0061 0.0061 0 +0.00(+8.93%)
Feb 25, 2010 0.0066 0.0066 0.0056 0.0056 278,500 -0.00(-15.15%)
Feb 24, 2010 0.0066 0.0066 0.0066 0.0066 15,500 -0.00(-5.71%)
Feb 23, 2010 0.0070 0.0070 0.0070 0.0070 60,350 +0.00(+7.69%)
Feb 19, 2010 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Feb 18, 2010 0.0070 0.0070 0.0065 0.0065 593,660 -0.00(-7.14%)
Feb 17, 2010 0.0070 0.0070 0.0070 0.0070 373,529 -0.00(-12.50%)
Feb 16, 2010 0.0080 0.0080 0.0080 0.0080 110,000 -0.00(-5.88%)
Feb 11, 2010 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Feb 10, 2010 0.0080 0.0090 0.0078 0.0090 610,000 +0.00(+12.50%)
Feb 09, 2010 0.0078 0.0080 0.0078 0.0080 1,240,000 +0.00(+6.67%)
Feb 08, 2010 0.0075 0.0075 0.0075 0.0075 500,000 -0.00(-6.25%)
Feb 05, 2010 0.0080 0.0080 0.0080 0.0080 222,000 -0.00(-2.44%)
Feb 04, 2010 0.0082 0.0082 0.0082 0.0082 240,000 -0.00(-3.53%)
Feb 03, 2010 0.0085 0.0085 0.0085 0.0085 160,000 +0.00(+0.00%)
Feb 02, 2010 0.0085 0.0085 0.0085 0.0085 65,000 +0.00(+0.00%)
Feb 01, 2010 0.0080 0.0085 0.0080 0.0085 153,000 +0.00(+10.39%)
Jan 29, 2010 0.0070 0.0080 0.0070 0.0077 686,000 -0.00(-3.75%)
Jan 27, 2010 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jan 26, 2010 0.0080 0.0080 0.0080 0.0080 61,000 -0.00(-11.11%)
Jan 25, 2010 0.0089 0.0090 0.0089 0.0090 170,000 +0.00(+0.00%)
Jan 20, 2010 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Jan 19, 2010 0.0060 0.0080 0.0050 0.0080 2,351,208 -0.00(-20.00%)
Jan 14, 2010 0.0100 0.0100 0.0100 0 +0.00(+36.99%)
Jan 13, 2010 0.0072 0.0073 0.0072 0.0073 656,000 -0.00(-27.00%)
Jan 11, 2010 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 08, 2010 0.0100 0.0100 0.0100 0.0100 50,000 -0.00(-1.96%)
Jan 07, 2010 0.0080 0.0102 0.0067 0.0102 109,661 +0.00(+27.50%)
Jan 06, 2010 0.0080 0.0080 0.0080 0.0080 50,000 +0.00(+0.00%)
Jan 05, 2010 0.0080 0.0080 0.0080 0.0080 316,250 +0.00(+0.00%)
Jan 04, 2010 0.0104 0.0104 0.0080 0.0080 498,898 -0.00(-11.11%)
Dec 31, 2009 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Dec 30, 2009 0.0090 0.0100 0.0090 0.0100 63,500 +0.00(+11.11%)
Dec 29, 2009 0.0100 0.0100 0.0080 0.0090 219,500 -0.00(-10.00%)
Dec 28, 2009 0.0090 0.0100 0.0090 0.0100 26,700 -0.00(-4.76%)
Dec 24, 2009 0.0080 0.0105 0.0080 0.0105 431,740 +0.00(+31.25%)
Dec 23, 2009 0.0080 0.0080 0.0080 0.0080 25,949 +0.00(+0.00%)
Dec 22, 2009 0.0080 0.0080 0.0080 0.0080 22,222 -0.00(-15.79%)
Dec 21, 2009 0.0095 0.0100 0.0095 0.0095 150,000 +0.00(+0.00%)
Dec 18, 2009 0.0080 0.0095 0.0080 0.0095 164,327 +0.00(+5.56%)
Dec 17, 2009 0.0090 0.0090 0.0090 0.0090 62,250 +0.00(+12.50%)
Dec 16, 2009 0.0081 0.0081 0.0080 0.0080 165,554 -0.00(-11.11%)
Dec 11, 2009 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Dec 10, 2009 0.0081 0.0090 0.0081 0.0090 30,000 +0.00(+11.11%)
Dec 09, 2009 0.0100 0.0100 0.0081 0.0081 85,000 +0.00(+0.00%)
Dec 08, 2009 0.0080 0.0081 0.0080 0.0081 36,800 +0.00(+1.25%)
Dec 07, 2009 0.0099 0.0099 0.0050 0.0080 628,000 -0.00(-19.19%)
Dec 04, 2009 0.0080 0.0099 0.0080 0.0099 65,100 +0.00(+23.75%)
Dec 02, 2009 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 01, 2009 0.0080 0.0080 0.0080 0.0080 22,000 +0.00(+0.00%)
Nov 30, 2009 0.0080 0.0090 0.0080 0.0080 323,000 -0.00(-2.44%)
Nov 25, 2009 0.0082 0.0082 0.0082 0 +0.00(+0.00%)
Nov 23, 2009 0.0082 0.0082 0.0082 0 +0.00(+0.00%)
Nov 20, 2009 0.0100 0.0102 0.0082 0.0082 47,436 -0.00(-18.00%)
Nov 18, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 17, 2009 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Nov 13, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 12, 2009 0.0100 0.0100 0.0100 0.0100 90,000 +0.00(+0.00%)
Nov 11, 2009 0.0100 0.0100 0.0070 0.0100 270,250 +0.00(+0.00%)
Nov 10, 2009 0.0090 0.0102 0.0090 0.0100 668,010 +0.00(+25.00%)
Nov 09, 2009 0.0080 0.0080 0.0080 0.0080 5,000 -0.00(-11.11%)
Nov 06, 2009 0.0090 0.0090 0.0090 0.0090 40,000 +0.00(+0.00%)
Nov 05, 2009 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Nov 04, 2009 0.0090 0.0090 0.0090 0.0090 51,600 +0.00(+0.00%)
Nov 03, 2009 0.0090 0.0090 0.0065 0.0090 161,000 +0.00(+0.00%)
Nov 02, 2009 0.0100 0.0100 0.0050 0.0090 153,640 -0.00(-10.00%)
Oct 30, 2009 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Oct 29, 2009 0.0100 0.0100 0.0100 0.0100 120,130 +0.00(+0.00%)
Oct 28, 2009 0.0100 0.0100 0.0100 0.0100 37,000 +0.00(+0.00%)
Oct 27, 2009 0.0090 0.0100 0.0070 0.0100 124,480 +0.00(+0.00%)
Oct 26, 2009 0.0100 0.0100 0.0100 0.0100 200,000 +0.00(+25.00%)
Oct 22, 2009 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Oct 21, 2009 0.0080 0.0080 0.0080 0.0080 6,370 -0.00(-20.00%)
Oct 20, 2009 0.0100 0.0100 0.0100 0.0100 46,050 +0.00(+0.00%)
Oct 19, 2009 0.0100 0.0100 0.0100 0.0100 45,637 +0.00(+0.00%)
Oct 16, 2009 0.0100 0.0100 0.0100 0.0100 143,500 +0.00(+40.85%)
Oct 15, 2009 0.0090 0.0090 0.0071 0.0071 41,293 -0.00(-21.11%)
Oct 14, 2009 0.0100 0.0100 0.0090 0.0090 184,896 +0.00(+1.12%)
Oct 13, 2009 0.0100 0.0100 0.0089 0.0089 80,000 -0.00(-11.00%)
Oct 12, 2009 0.0080 0.0100 0.0075 0.0100 414,500 +0.00(+11.11%)
Oct 09, 2009 0.0100 0.0100 0.0080 0.0090 160,000 +0.00(+0.00%)
Oct 08, 2009 0.0090 0.0119 0.0090 0.0090 303,840 -0.00(-10.00%)
Oct 07, 2009 0.0110 0.0110 0.0100 0.0100 320,000 -0.00(-9.09%)
Oct 06, 2009 0.0100 0.0120 0.0100 0.0110 2,122,300 +0.00(+0.00%)
Oct 05, 2009 0.0110 0.0110 0.0105 0.0110 409,990 +0.00(+0.00%)
Oct 02, 2009 0.0110 0.0110 0.0091 0.0110 544,900 +0.00(+0.00%)
Oct 01, 2009 0.0120 0.0120 0.0090 0.0110 525,034 -0.00(-8.33%)
Sep 30, 2009 0.0110 0.0128 0.0100 0.0120 498,000 +0.00(+9.09%)
Sep 29, 2009 0.0091 0.0120 0.0091 0.0110 1,176,790 +0.00(+19.57%)
Sep 28, 2009 0.0089 0.0092 0.0084 0.0092 989,810 +0.00(+9.52%)
Sep 25, 2009 0.0080 0.0088 0.0080 0.0084 785,100 +0.00(+5.00%)
Sep 24, 2009 0.0065 0.0080 0.0065 0.0080 1,279,427 +0.00(+8.11%)
Sep 23, 2009 0.0065 0.0075 0.0065 0.0074 1,903,940 +0.00(+5.71%)
Sep 22, 2009 0.0075 0.0075 0.0070 0.0070 579,000 -0.00(-6.67%)
Sep 21, 2009 0.0050 0.0080 0.0050 0.0075 4,408,146 +0.00(+13.64%)
Sep 18, 2009 0.0065 0.0068 0.0065 0.0066 96,000 +0.00(+0.00%)
Sep 17, 2009 0.0068 0.0068 0.0041 0.0066 315,000 -0.00(-2.94%)
Sep 16, 2009 0.0060 0.0068 0.0060 0.0068 313,007 +0.00(+13.33%)
Sep 15, 2009 0.0060 0.0060 0.0060 0.0060 364,500 +0.00(+0.00%)
Sep 14, 2009 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+0.00%)
Sep 11, 2009 0.0050 0.0060 0.0050 0.0060 928,000 +0.00(+0.00%)
Sep 10, 2009 0.0050 0.0060 0.0050 0.0060 215,000 +0.00(+0.00%)
Sep 09, 2009 0.0060 0.0060 0.0050 0.0060 575,000 +0.00(+0.00%)
Sep 08, 2009 0.0059 0.0060 0.0059 0.0060 535,000 +0.00(+0.00%)
Sep 03, 2009 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 02, 2009 0.0060 0.0060 0.0048 0.0060 337,830 -0.00(-9.09%)
Sep 01, 2009 0.0050 0.0066 0.0050 0.0066 205,000 +0.00(+32.00%)
Aug 31, 2009 0.0066 0.0066 0.0046 0.0050 401,550 -0.00(-24.24%)
Aug 28, 2009 0.0062 0.0068 0.0050 0.0066 362,000 +0.00(+32.00%)
Aug 27, 2009 0.0049 0.0060 0.0049 0.0050 276,714 -0.00(-9.09%)
Aug 26, 2009 0.0060 0.0060 0.0051 0.0055 595,000 -0.00(-8.33%)
Aug 25, 2009 0.0060 0.0060 0.0036 0.0060 215,000 -0.00(-14.29%)
Aug 24, 2009 0.0060 0.0070 0.0050 0.0070 189,000 +0.00(+16.67%)
Aug 21, 2009 0.0050 0.0065 0.0050 0.0060 805,496 +0.00(+9.09%)
Aug 20, 2009 0.0050 0.0055 0.0045 0.0055 164,772 +0.00(+22.22%)
Aug 19, 2009 0.0055 0.0055 0.0040 0.0045 234,000 -0.00(-18.18%)
Aug 18, 2009 0.0055 0.0055 0.0050 0.0055 421,624 +0.00(+0.00%)
Aug 17, 2009 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+0.00%)
Aug 14, 2009 0.0050 0.0055 0.0050 0.0055 730,000 +0.00(+10.00%)
Aug 13, 2009 0.0064 0.0065 0.0040 0.0050 1,678,718 -0.00(-10.71%)
Aug 12, 2009 0.0065 0.0065 0.0056 0.0056 175,000 -0.00(-13.85%)
Aug 11, 2009 0.0065 0.0065 0.0064 0.0065 106,401 +0.00(+0.00%)
Aug 10, 2009 0.0060 0.0065 0.0060 0.0065 379,000 +0.00(+18.18%)
Aug 07, 2009 0.0065 0.0065 0.0055 0.0055 32,000 -0.00(-8.33%)
Aug 06, 2009 0.0061 0.0061 0.0060 0.0060 220,000 +0.00(+0.00%)
Aug 05, 2009 0.0060 0.0060 0.0060 0.0060 95,000 +0.00(+7.14%)
Aug 04, 2009 0.0060 0.0060 0.0056 0.0056 17,200 -0.00(-13.85%)
Aug 03, 2009 0.0068 0.0068 0.0060 0.0065 50,500 -0.00(-5.80%)
Jul 31, 2009 0.0055 0.0069 0.0055 0.0069 35,000 -0.00(-1.43%)
Jul 30, 2009 0.0070 0.0070 0.0070 0.0070 6,000 +0.00(+27.27%)
Jul 29, 2009 0.0056 0.0074 0.0055 0.0055 239,250 -0.00(-26.67%)
Jul 28, 2009 0.0070 0.0075 0.0070 0.0075 704,000 +0.00(+7.14%)
Jul 27, 2009 0.0069 0.0075 0.0055 0.0070 882,400 +0.00(+27.27%)
Jul 24, 2009 0.0050 0.0055 0.0050 0.0055 1,882,500 +0.00(+10.00%)
Jul 23, 2009 0.0050 0.0050 0.0050 0.0050 287,000 +0.00(+0.00%)
Jul 22, 2009 0.0050 0.0050 0.0050 0.0050 13,000 +0.00(+0.00%)
Jul 21, 2009 0.0050 0.0050 0.0050 0.0050 163,000 +0.00(+11.11%)
Jul 20, 2009 0.0060 0.0060 0.0045 0.0045 905,000 -0.00(-18.18%)
Jul 17, 2009 0.0055 0.0055 0.0055 0.0055 185,000 +0.00(+0.00%)
Jul 16, 2009 0.0060 0.0060 0.0055 0.0055 232,500 -0.00(-8.33%)
Jul 15, 2009 0.0055 0.0060 0.0055 0.0060 159,664 +0.00(+0.00%)
Jul 14, 2009 0.0060 0.0060 0.0055 0.0060 499,130 +0.00(+0.00%)
Jul 13, 2009 0.0060 0.0065 0.0060 0.0060 455,000 +0.00(+0.00%)
Jul 10, 2009 0.0060 0.0060 0.0060 0.0060 80,000 -0.00(-14.29%)
Jul 09, 2009 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+16.67%)
Jul 08, 2009 0.0065 0.0065 0.0060 0.0060 177,950 -0.00(-14.29%)
Jul 07, 2009 0.0070 0.0070 0.0060 0.0070 332,400 +0.00(+0.00%)
Jul 06, 2009 0.0070 0.0070 0.0070 0.0070 9,000 +0.00(+16.67%)
Jul 02, 2009 0.0070 0.0070 0.0060 0.0060 303,000 -0.00(-3.23%)
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.