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 (%)
Jul 27, 2017 0.0230 0.0230 0.0230 0 +0.01(+76.92%)
Jul 26, 2017 0.0244 0.0257 0.0130 0.0130 6,200 -0.01(-38.10%)
Jul 25, 2017 0.0199 0.0210 0.0199 0.0210 2,000 -0.00(-18.60%)
Jul 24, 2017 0.0101 0.0270 0.0101 0.0258 27,700 +0.02(+155.45%)
Jul 21, 2017 0.0134 0.0134 0.0101 0.0101 15,000 -0.02(-62.59%)
Jul 18, 2017 0.0270 0.0270 0.0270 0 +0.00(+5.10%)
Jul 17, 2017 0.0257 0.0257 0.0257 0.0257 3,000 +0.01(+114.08%)
Jul 14, 2017 0.0120 0.0120 0.0120 0.0120 5,018 -0.02(-55.88%)
Jul 13, 2017 0.0265 0.0272 0.0265 0.0272 2,200 +0.00(+0.00%)
Jul 11, 2017 0.0272 0.0272 0.0272 0 -0.00(-0.37%)
Jul 10, 2017 0.0350 0.0350 0.0273 0.0273 20,725 +0.00(+0.00%)
Jul 07, 2017 0.0300 0.0300 0.0230 0.0273 28,500 +0.02(+145.95%)
Jul 06, 2017 0.0111 0.0111 0.0111 0.0111 8,035 -0.01(-52.77%)
Jul 05, 2017 0.0235 0.0235 0.0235 0.0235 3,000 -0.00(-6.00%)
Jul 03, 2017 0.0226 0.0250 0.0065 0.0250 191,672 +0.00(+3.73%)
Jun 30, 2017 0.0280 0.0350 0.0241 0.0241 169,983 +0.00(+9.05%)
Jun 29, 2017 0.0350 0.0350 0.0221 0.0221 266,602 +0.00(+4.74%)
Jun 28, 2017 0.0295 0.0295 0.0211 0.0211 5,006 -0.01(-24.52%)
Jun 27, 2017 0.0305 0.0305 0.0280 0.0280 3,750 -0.00(-5.24%)
Jun 26, 2017 0.0295 0.0295 0.0295 0.0295 1,000 +0.01(+40.48%)
Jun 23, 2017 0.0210 0.0210 0.0210 0.0210 23,034 +0.00(+0.00%)
Jun 22, 2017 0.0250 0.0250 0.0210 0.0210 15,482 -0.00(-16.00%)
Jun 20, 2017 0.0250 0.0250 0.0250 0 -0.00(-14.09%)
Jun 19, 2017 0.0250 0.0339 0.0243 0.0291 327,802 +0.00(+17.77%)
Jun 15, 2017 0.0247 0.0247 0.0247 0 +0.00(+1.55%)
Jun 13, 2017 0.0243 0.0243 0.0243 0 +0.00(+3.32%)
Jun 12, 2017 0.0250 0.0250 0.0221 0.0236 36,000 -0.00(-5.80%)
Jun 09, 2017 0.0250 0.0250 0.0250 0.0250 24,000 +0.00(+0.00%)
Jun 07, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 06, 2017 0.0240 0.0300 0.0221 0.0250 141,601 +0.00(+1.17%)
Jun 05, 2017 0.0230 0.0250 0.0230 0.0247 28,200 +0.00(+7.43%)
May 31, 2017 0.0230 0.0230 0.0230 0 -0.01(-17.86%)
May 30, 2017 0.0280 0.0280 0.0280 0.0280 25,000 -0.00(-4.14%)
May 26, 2017 0.0300 0.0300 0.0292 0.0292 30,000 -0.00(-2.63%)
May 25, 2017 0.0303 0.0303 0.0300 0.0300 20,700 -0.01(-25.00%)
May 24, 2017 0.0380 0.0400 0.0380 0.0400 18,500 +0.00(+0.00%)
May 22, 2017 0.0400 0.0400 0.0400 0 +0.01(+45.45%)
May 19, 2017 0.0250 0.0275 0.0157 0.0275 194,500 +0.00(+10.00%)
May 18, 2017 0.0250 0.0250 0.0250 0.0250 44,000 -0.00(-9.09%)
May 16, 2017 0.0275 0.0275 0.0275 0 +0.00(+2.00%)
May 15, 2017 0.0250 0.0275 0.0250 0.0270 120,000 +0.00(+21.99%)
May 11, 2017 0.0221 0.0221 0.0221 0 -0.02(-50.89%)
May 09, 2017 0.0450 0.0450 0.0450 0 +0.02(+80.00%)
May 08, 2017 0.0250 0.0250 0.0250 0.0250 50,000 -0.02(-44.44%)
May 03, 2017 0.0450 0.0450 0.0450 0 +0.02(+52.03%)
May 02, 2017 0.0296 0.0296 0.0296 0.0296 1,700 -0.02(-34.22%)
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.