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 (%)
Mar 28, 2013 0.0195 0.0195 0.0195 0.0195 10,000 -0.00(-2.50%)
Mar 27, 2013 0.0200 0.0200 0.0200 0.0200 264,000 +0.00(+0.00%)
Mar 26, 2013 0.0230 0.0230 0.0200 0.0200 77,000 +0.00(+0.00%)
Mar 25, 2013 0.0200 0.0200 0.0200 0.0200 130,000 -0.00(-4.76%)
Mar 20, 2013 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 19, 2013 0.0220 0.0220 0.0210 0.0210 100,000 -0.01(-22.22%)
Mar 18, 2013 0.0240 0.0285 0.0240 0.0270 180,000 +0.01(+28.57%)
Mar 14, 2013 0.0210 0.0210 0.0210 0 +0.00(+10.53%)
Mar 13, 2013 0.0200 0.0200 0.0190 0.0190 278,000 -0.00(-17.39%)
Mar 12, 2013 0.0280 0.0280 0.0230 0.0230 101,700 +0.00(+0.00%)
Mar 11, 2013 0.0230 0.0230 0.0230 0.0230 30,000 +0.00(+4.55%)
Mar 08, 2013 0.0240 0.0240 0.0200 0.0220 95,000 -0.01(-23.61%)
Mar 07, 2013 0.0280 0.0288 0.0280 0.0288 80,000 -0.00(-0.69%)
Mar 05, 2013 0.0290 0.0290 0.0290 0 +0.00(+7.41%)
Mar 04, 2013 0.0100 0.0290 0.0100 0.0270 365,400 +0.02(+237.50%)
Mar 01, 2013 0.0290 0.0290 0.0052 0.0080 1,239,800 -0.02(-72.41%)
Feb 26, 2013 0.0290 0.0290 0.0290 0.0290 0 +0.01(+52.63%)
Feb 22, 2013 0.0265 0.0304 0.0190 0.0190 20,015 -0.00(-13.64%)
Feb 21, 2013 0.0220 0.0220 0.0220 0.0220 54,250 +0.00(+0.00%)
Feb 20, 2013 0.0220 0.0220 0.0220 0.0220 13,000 -0.00(-16.98%)
Feb 19, 2013 0.0265 0.0265 0.0265 0.0265 210,000 +0.00(+0.00%)
Feb 15, 2013 0.0265 0.0265 0.0265 0.0265 21,000 +0.00(+0.00%)
Feb 14, 2013 0.0290 0.0290 0.0265 0.0265 103,000 -0.00(-8.62%)
Feb 12, 2013 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Feb 08, 2013 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Feb 04, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 01, 2013 0.0300 0.0300 0.0300 0.0300 30,400 -0.00(-3.23%)
Jan 31, 2013 0.0270 0.0310 0.0260 0.0310 475,930 +0.00(+3.33%)
Jan 29, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 28, 2013 0.0280 0.0320 0.0270 0.0300 129,000 -0.00(-6.25%)
Jan 24, 2013 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Jan 23, 2013 0.0290 0.0300 0.0290 0.0300 22,500 -0.00(-9.09%)
Jan 22, 2013 0.0300 0.0330 0.0290 0.0330 41,000 +0.00(+0.00%)
Jan 18, 2013 0.0330 0.0330 0.0330 0.0330 4,000 +0.00(+10.00%)
Jan 17, 2013 0.0300 0.0300 0.0300 0.0300 29,000 -0.01(-16.67%)
Jan 16, 2013 0.0340 0.0360 0.0280 0.0360 1,314,500 +0.00(+0.00%)
Jan 15, 2013 0.0360 0.0360 0.0360 0.0360 37,500 +0.00(+2.86%)
Jan 14, 2013 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-2.78%)
Jan 12, 2013 0.0300 0.0360 0.0300 0.0360 80,000 +0.00(+0.00%)
Jan 11, 2013 0.0300 0.0360 0.0300 0.0360 80,000 +0.00(+0.00%)
Jan 10, 2013 0.0360 0.0360 0.0360 0.0360 15,000 +0.00(+2.86%)
Jan 09, 2013 0.0350 0.0350 0.0350 0.0350 31,000 +0.01(+25.00%)
Jan 08, 2013 0.0280 0.0280 0.0280 0.0280 23,000 -0.01(-24.32%)
Jan 07, 2013 0.0200 0.0370 0.0200 0.0370 7,000 +0.01(+19.35%)
Jan 04, 2013 0.0320 0.0320 0.0310 0.0310 45,000 -0.00(-11.43%)
Jan 03, 2013 0.0320 0.0350 0.0320 0.0350 153,000 +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.