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 (%)
Apr 27, 2016 0.0330 0.0330 0.0330 0 +0.01(+69.23%)
Apr 26, 2016 0.0250 0.0330 0.0195 0.0195 43,500 -0.01(-35.00%)
Apr 22, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Apr 20, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 15, 2016 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
Apr 14, 2016 0.0170 0.0170 0.0170 0.0170 20,000 -0.01(-32.00%)
Apr 13, 2016 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Apr 12, 2016 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+5.26%)
Apr 11, 2016 0.0200 0.0300 0.0200 0.0285 15,000 -0.00(-13.64%)
Apr 07, 2016 0.0330 0.0330 0.0330 0 +0.01(+65.00%)
Apr 06, 2016 0.0166 0.0200 0.0166 0.0200 62,500 +0.00(+20.48%)
Apr 05, 2016 0.0250 0.0250 0.0166 0.0166 14,000 -0.01(-33.60%)
Apr 04, 2016 0.0166 0.0250 0.0166 0.0250 5,000 +0.00(+6.84%)
Mar 31, 2016 0.0234 0.0234 0.0234 0 +0.00(+4.00%)
Mar 30, 2016 0.0225 0.0225 0.0225 0.0225 10,000 -0.00(-6.25%)
Mar 29, 2016 0.0240 0.0240 0.0200 0.0240 60,200 +0.00(+14.29%)
Mar 28, 2016 0.0210 0.0210 0.0210 0.0210 6,400 -0.00(-8.70%)
Mar 23, 2016 0.0230 0.0230 0.0230 0 -0.00(-4.17%)
Mar 22, 2016 0.0230 0.0240 0.0230 0.0240 8,500 +0.00(+3.45%)
Mar 21, 2016 0.0232 0.0232 0.0232 0.0232 1,100 -0.00(-3.33%)
Mar 18, 2016 0.0240 0.0240 0.0240 0.0240 102,802 +0.00(+9.09%)
Mar 16, 2016 0.0220 0.0220 0.0220 30 -0.00(-8.33%)
Mar 10, 2016 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Mar 08, 2016 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 07, 2016 0.0230 0.0230 0.0230 0.0230 1,500 -0.00(-4.17%)
Mar 04, 2016 0.0240 0.0240 0.0240 0.0240 10,000 -0.00(-7.69%)
Mar 03, 2016 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+8.33%)
Mar 02, 2016 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.00%)
Feb 26, 2016 0.0240 0.0240 0.0240 0 -0.00(-6.98%)
Feb 25, 2016 0.0260 0.0260 0.0258 0.0258 2,000 +0.00(+12.17%)
Feb 23, 2016 0.0230 0.0230 0.0230 0 -0.00(-11.54%)
Feb 22, 2016 0.0260 0.0260 0.0260 0.0260 5,000 -0.00(-10.34%)
Feb 19, 2016 0.0290 0.0290 0.0290 0.0290 500 +0.00(+16.00%)
Feb 18, 2016 0.0230 0.0250 0.0230 0.0250 70,000 +0.00(+4.60%)
Feb 17, 2016 0.0230 0.0239 0.0230 0.0239 11,749 -0.00(-14.64%)
Feb 16, 2016 0.0280 0.0280 0.0230 0.0280 3,827 +0.00(+12.00%)
Feb 11, 2016 0.0250 0.0250 0.0250 0 -0.00(-12.40%)
Feb 09, 2016 0.0285 0.0285 0.0285 0 +0.00(+14.16%)
Feb 08, 2016 0.0280 0.0280 0.0175 0.0250 79,027 +0.00(+6.38%)
Feb 04, 2016 0.0235 0.0235 0.0235 0 -0.00(-1.26%)
Feb 03, 2016 0.0238 0.0238 0.0220 0.0238 22,500 -0.01(-17.93%)
Feb 02, 2016 0.0250 0.0290 0.0250 0.0290 30,090 +0.00(+16.70%)
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.