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 (%)
Oct 31, 2014 0.0080 0.0113 0.0080 0.0113 25,001 +0.00(+13.00%)
Oct 16, 2014 0.0072 0.0220 0.0072 0.0100 65,800 -0.00(-28.57%)
Oct 13, 2014 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Oct 10, 2014 0.0140 0.0140 0.0140 0.0140 4,000 +0.00(+3.70%)
Oct 09, 2014 0.0125 0.0135 0.0125 0.0135 165,000 +0.00(+0.00%)
Oct 06, 2014 0.0135 0.0135 0.0135 0 +0.01(+68.75%)
Oct 03, 2014 0.0080 0.0080 0.0080 0.0080 37,500 +0.00(+6.67%)
Sep 15, 2014 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Sep 12, 2014 0.0078 0.0078 0.0075 0.0075 7,000 +0.00(+0.00%)
Sep 11, 2014 0.0075 0.0075 0.0075 0.0075 50,000 +0.00(+0.00%)
Sep 04, 2014 0.0075 0.0075 0.0075 0 -0.01(-46.43%)
Sep 03, 2014 0.0101 0.0140 0.0101 0.0140 48,000 +0.00(+38.61%)
Aug 28, 2014 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Aug 26, 2014 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Aug 20, 2014 0.0101 0.0101 0.0101 0 -0.00(-5.61%)
Aug 13, 2014 0.0107 0.0107 0.0107 0 +0.00(+72.58%)
Aug 07, 2014 0.0062 0.0062 0.0062 0 -0.00(-24.39%)
Aug 06, 2014 0.0082 0.0082 0.0082 0.0082 25,750 +0.00(+0.00%)
Aug 05, 2014 0.0082 0.0082 0.0082 0.0082 38,400 -0.00(-26.13%)
Aug 04, 2014 0.0111 0.0111 0.0111 0.0111 9,500 -0.00(-26.00%)
Aug 01, 2014 0.0150 0.0150 0.0150 0.0150 5,000 +0.01(+82.93%)
Jul 31, 2014 0.0050 0.0082 0.0050 0.0082 180,000 +0.00(+36.67%)
Jul 30, 2014 0.0083 0.0083 0.0060 0.0060 230,000 -0.00(-40.00%)
Jul 29, 2014 0.0120 0.0120 0.0100 0.0100 27,000 -0.00(-33.33%)
Jul 22, 2014 0.0150 0.0150 0.0150 0 -0.00(-18.92%)
Jul 18, 2014 0.0185 0.0185 0.0185 0 -0.00(-5.13%)
Jul 17, 2014 0.0195 0.0195 0.0195 0.0195 10,000 -0.01(-27.78%)
Jul 15, 2014 0.0270 0.0270 0.0270 0 +0.01(+125.00%)
Jul 14, 2014 0.0190 0.0600 0.0100 0.0120 563,000 -0.05(-81.54%)
Jul 11, 2014 0.0150 0.0650 0.0150 0.0650 12,000 +0.05(+333.33%)
Jul 10, 2014 0.0080 0.0150 0.0080 0.0150 105,500 -0.00(-21.05%)
Jul 09, 2014 0.0131 0.0190 0.0100 0.0190 52,500 -0.00(-3.06%)
Jul 01, 2014 0.0196 0.0196 0.0196 8 -0.00(-1.01%)
Jun 30, 2014 0.0198 0.0198 0.0198 0.0198 3,000 +0.01(+51.15%)
Jun 24, 2014 0.0131 0.0131 0.0131 0 -0.00(-22.94%)
Jun 23, 2014 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+6.25%)
Jun 19, 2014 0.0160 0.0160 0.0160 0 -0.00(-3.03%)
Jun 18, 2014 0.0130 0.0165 0.0130 0.0165 11,042 -0.00(-2.94%)
Jun 16, 2014 0.0170 0.0170 0.0170 0 +0.01(+54.55%)
Jun 13, 2014 0.0110 0.0110 0.0100 0.0110 131,000 +0.00(+0.00%)
Jun 12, 2014 0.0110 0.0119 0.0110 0.0110 80,000 -0.00(-21.43%)
Jun 11, 2014 0.0061 0.0140 0.0052 0.0140 394,528 -0.01(-29.65%)
Jun 10, 2014 0.0100 0.0300 0.0100 0.0199 292,858 +0.01(+99.00%)
Jun 04, 2014 0.0100 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
Jun 03, 2014 0.0070 0.0070 0.0070 0.0070 2,000 -0.00(-29.29%)
May 28, 2014 0.0099 0.0099 0.0099 0.0099 0 +0.00(+62.30%)
May 27, 2014 0.0099 0.0099 0.0061 0.0061 144,555 -0.00(-29.89%)
May 22, 2014 0.0087 0.0087 0.0087 0 -0.00(-3.33%)
May 21, 2014 0.0090 0.0090 0.0090 0.0090 30,000 +0.00(+0.00%)
May 20, 2014 0.0061 0.0090 0.0061 0.0090 10,100 -0.00(-10.00%)
May 14, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 09, 2014 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
May 06, 2014 0.0130 0.0130 0.0130 0 +0.01(+73.33%)
May 05, 2014 0.0075 0.0075 0.0075 0.0075 55,000 +0.00(+25.00%)
May 02, 2014 0.0060 0.0060 0.0060 0.0060 50,000 -0.00(-20.00%)
Apr 30, 2014 0.0075 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Apr 29, 2014 0.0063 0.0075 0.0063 0.0075 35,534 +0.00(+19.05%)
Apr 28, 2014 0.0063 0.0063 0.0063 0.0063 10,000 -0.00(-16.00%)
Apr 25, 2014 0.0075 0.0075 0.0075 0.0075 1,001 -0.00(-1.32%)
Apr 16, 2014 0.0076 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Apr 15, 2014 0.0075 0.0076 0.0075 0.0076 8,000 +0.00(+1.33%)
Apr 11, 2014 0.0075 0.0075 0.0075 0.0075 0 -0.00(-1.32%)
Apr 10, 2014 0.0076 0.0076 0.0076 0.0076 52,000 +0.00(+0.00%)
Apr 03, 2014 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Apr 02, 2014 0.0076 0.0076 0.0076 0.0076 1,000 -0.00(-15.56%)
Mar 28, 2014 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 26, 2014 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 25, 2014 0.0076 0.0090 0.0076 0.0090 25,000 +0.00(+0.00%)
Mar 24, 2014 0.0076 0.0090 0.0076 0.0090 37,000 +0.00(+0.00%)
Mar 19, 2014 0.0090 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
Mar 18, 2014 0.0095 0.0095 0.0095 0.0095 11,002 +0.00(+4.40%)
Mar 14, 2014 0.0091 0.0091 0.0091 0 -0.00(-4.21%)
Mar 10, 2014 0.0095 0.0095 0.0095 0 +0.00(+18.75%)
Mar 07, 2014 0.0080 0.0080 0.0080 0.0080 0 -0.00(-15.79%)
Mar 06, 2014 0.0095 0.0095 0.0095 0.0095 20,000 +0.00(+0.00%)
Feb 28, 2014 0.0095 0.0095 0.0095 0 +0.00(+35.71%)
Feb 26, 2014 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Feb 25, 2014 0.0063 0.0095 0.0063 0.0070 90,000 -0.00(-40.68%)
Feb 21, 2014 0.0118 0.0118 0.0118 0 +0.00(+0.00%)
Feb 20, 2014 0.0118 0.0118 0.0118 0.0118 4,000 +0.00(+0.00%)
Feb 18, 2014 0.0118 0.0118 0.0118 0 -0.00(-0.84%)
Feb 14, 2014 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Feb 12, 2014 0.0119 0.0119 0.0119 0 -0.00(-0.83%)
Feb 11, 2014 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Feb 10, 2014 0.0120 0.0120 0.0120 0.0120 5,000 +0.00(+50.00%)
Feb 07, 2014 0.0120 0.0120 0.0080 0.0080 0 -0.00(-33.33%)
Feb 04, 2014 0.0120 0.0120 0.0120 0 +0.00(+50.00%)
Jan 28, 2014 0.0080 0.0080 0.0080 0.0080 0 -0.00(-2.44%)
Jan 27, 2014 0.0082 0.0082 0.0082 0.0082 18,000 -0.01(-45.33%)
Jan 15, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 14, 2014 0.0082 0.0150 0.0082 0.0150 30,000 -0.01(-25.00%)
Jan 08, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 07, 2014 0.0200 0.0200 0.0200 0.0200 1,001 +0.00(+0.00%)
Jan 03, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2013 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 27, 2013 0.0054 0.0150 0.0054 0.0150 47,000 +0.01(+87.50%)
Dec 26, 2013 0.0080 0.0080 0.0080 0.0080 7,500 -0.00(-20.00%)
Dec 20, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 18, 2013 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 16, 2013 0.0150 0.0150 0.0150 0 +0.01(+66.67%)
Dec 12, 2013 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Dec 11, 2013 0.0095 0.0200 0.0090 0.0090 155,000 -0.01(-40.00%)
Dec 09, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 05, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Nov 18, 2013 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Nov 11, 2013 0.0140 0.0140 0.0140 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.