Skip to main content

Smart Card Marketing Systems Inc (OP: SMKG )

0.0050 UNCHANGED
Last Price Updated: 1:38 PM EDT, Jul 14, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 0.0069 0.0069 0.0069 0.0069 646,000 +0.00(+72.50%)
Apr 29, 2011 0.0050 0.0050 0.0040 0.0040 210,000 -0.00(-35.48%)
Apr 27, 2011 0.0062 0.0062 0.0062 0.0062 0 -0.00(-4.62%)
Apr 25, 2011 0.0065 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Apr 21, 2011 0.0065 0.0065 0.0065 0.0065 1,500,000 +0.00(+0.00%)
Apr 20, 2011 0.0065 0.0065 0.0065 0.0065 7,000 +0.00(+0.00%)
Apr 19, 2011 0.0065 0.0065 0.0065 0.0065 600,000 +0.00(+4.84%)
Apr 18, 2011 0.0062 0.0062 0.0062 0.0062 20,000 +0.00(+0.00%)
Apr 15, 2011 0.0062 0.0062 0.0062 0.0062 35,000 -0.00(-4.62%)
Apr 14, 2011 0.0055 0.0065 0.0055 0.0065 231,971 +0.00(+44.44%)
Apr 13, 2011 0.0040 0.0045 0.0040 0.0045 22,390 +0.00(+12.50%)
Apr 11, 2011 0.0040 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Apr 08, 2011 0.0045 0.0045 0.0045 0.0045 22,000 +0.00(+0.00%)
Apr 07, 2011 0.0045 0.0045 0.0045 0.0045 25,000 +0.00(+0.00%)
Apr 04, 2011 0.0045 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
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.