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 (%)
May 28, 2010 0.0060 0.0060 0.0050 0.0050 10,708 +0.00(+0.00%)
May 26, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 25, 2010 0.0050 0.0050 0.0050 0.0050 85,000 -0.00(-28.57%)
May 21, 2010 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
May 20, 2010 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
May 17, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 14, 2010 0.0050 0.0050 0.0050 0.0050 35,000 -0.00(-16.67%)
May 13, 2010 0.0060 0.0060 0.0060 0.0060 165,000 +0.00(+20.00%)
May 12, 2010 0.0050 0.0050 0.0050 0.0050 50,000 -0.00(-16.67%)
May 10, 2010 0.0060 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
May 07, 2010 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+0.00%)
May 06, 2010 0.0070 0.0070 0.0060 0.0070 139,850 +0.00(+0.00%)
May 05, 2010 0.0070 0.0070 0.0061 0.0070 487,827 +0.00(+16.67%)
May 04, 2010 0.0075 0.0100 0.0060 0.0060 1,482,664 +0.00(+0.00%)
May 03, 2010 0.0060 0.0060 0.0060 0.0060 30,000 +0.00(+7.14%)
Apr 30, 2010 0.0060 0.0073 0.0056 0.0056 49,800 -0.00(-6.67%)
Apr 29, 2010 0.0060 0.0060 0.0060 0.0060 300 +0.00(+0.00%)
Apr 28, 2010 0.0060 0.0060 0.0060 0.0060 37,000 +0.00(+0.00%)
Apr 27, 2010 0.0065 0.0076 0.0060 0.0060 677,500 -0.00(-7.69%)
Apr 26, 2010 0.0065 0.0065 0.0065 0.0065 50,000 -0.00(-7.14%)
Apr 23, 2010 0.0070 0.0070 0.0065 0.0070 165,000 +0.00(+7.69%)
Apr 22, 2010 0.0070 0.0072 0.0065 0.0065 755,000 -0.00(-7.14%)
Apr 21, 2010 0.0080 0.0090 0.0070 0.0070 158,361 +0.00(+0.00%)
Apr 20, 2010 0.0065 0.0070 0.0060 0.0070 415,072 +0.00(+7.69%)
Apr 19, 2010 0.0065 0.0065 0.0065 0.0065 150,000 +0.00(+18.18%)
Apr 16, 2010 0.0055 0.0080 0.0031 0.0055 358,443 -0.00(-26.67%)
Apr 15, 2010 0.0055 0.0075 0.0055 0.0075 210,000 +0.00(+36.36%)
Apr 14, 2010 0.0060 0.0080 0.0055 0.0055 1,800,000 +0.00(+0.00%)
Apr 13, 2010 0.0072 0.0075 0.0055 0.0055 123,400 -0.00(-24.66%)
Apr 12, 2010 0.0075 0.0075 0.0052 0.0073 628,500 -0.00(-2.67%)
Apr 09, 2010 0.0075 0.0075 0.0022 0.0075 1,582,067 +0.00(+7.14%)
Apr 08, 2010 0.0077 0.0160 0.0070 0.0070 7,616,548 +0.00(+40.00%)
Apr 07, 2010 0.0060 0.0070 0.0050 0.0050 312,000 +0.00(+0.00%)
Apr 06, 2010 0.0065 0.0070 0.0050 0.0050 265,282 +0.00(+150.00%)
Apr 05, 2010 0.0070 0.0070 0.0020 0.0020 85,700 -0.00(-60.00%)
Apr 01, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 31, 2010 0.0059 0.0059 0.0050 0.0050 926,000 -0.00(-16.67%)
Mar 30, 2010 0.0060 0.0070 0.0060 0.0060 443,648 -0.00(-14.29%)
Mar 29, 2010 0.0075 0.0075 0.0060 0.0070 1,055,000 -0.00(-6.67%)
Mar 26, 2010 0.0075 0.0075 0.0075 0.0075 213,218 -0.00(-2.60%)
Mar 25, 2010 0.0075 0.0077 0.0074 0.0077 539,840 +0.00(+2.67%)
Mar 24, 2010 0.0075 0.0075 0.0075 0.0075 129,514 +0.00(+0.00%)
Mar 23, 2010 0.0075 0.0075 0.0075 0.0075 50,000 +0.00(+7.14%)
Mar 22, 2010 0.0070 0.0077 0.0070 0.0070 34,000 +0.00(+0.00%)
Mar 19, 2010 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+0.00%)
Mar 18, 2010 0.0070 0.0070 0.0070 0.0070 330,850 +0.00(+0.00%)
Mar 16, 2010 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 15, 2010 0.0070 0.0070 0.0070 0.0070 158,130 +0.00(+0.00%)
Mar 12, 2010 0.0070 0.0075 0.0070 0.0070 716,780 +0.00(+0.00%)
Mar 11, 2010 0.0070 0.0070 0.0056 0.0070 405,000 +0.00(+0.00%)
Mar 10, 2010 0.0070 0.0070 0.0070 0.0070 32,700 +0.00(+0.00%)
Mar 09, 2010 0.0070 0.0070 0.0070 0.0070 380,520 +0.00(+0.00%)
Mar 08, 2010 0.0065 0.0070 0.0065 0.0070 122,337 +0.00(+7.69%)
Mar 05, 2010 0.0065 0.0065 0.0065 0.0065 2,500 -0.00(-13.33%)
Mar 03, 2010 0.0075 0.0075 0.0075 0 +0.00(+15.38%)
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.