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 (%)
Dec 31, 2008 0.0060 0.0060 0.0040 0.0040 67,665 -0.00(-33.33%)
Dec 30, 2008 0.0050 0.0060 0.0040 0.0060 341,000 +0.00(+50.00%)
Dec 29, 2008 0.0040 0.0065 0.0040 0.0040 497,000 -0.00(-42.86%)
Dec 26, 2008 0.0040 0.0070 0.0040 0.0070 1,411,500 +0.00(+16.67%)
Dec 24, 2008 0.0050 0.0060 0.0050 0.0060 65,000 +0.00(+0.00%)
Dec 23, 2008 0.0070 0.0070 0.0060 0.0060 113,746 +0.00(+0.00%)
Dec 22, 2008 0.0065 0.0065 0.0060 0.0060 100,000 +0.00(+0.00%)
Dec 19, 2008 0.0065 0.0065 0.0050 0.0060 333,667 +0.00(+0.00%)
Dec 18, 2008 0.0060 0.0065 0.0060 0.0060 104,606 -0.00(-7.69%)
Dec 17, 2008 0.0065 0.0065 0.0060 0.0065 180,000 +0.00(+0.00%)
Dec 16, 2008 0.0070 0.0070 0.0065 0.0065 37,500 -0.00(-7.14%)
Dec 15, 2008 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 12, 2008 0.0070 0.0070 0.0070 0.0070 252,850 +0.00(+0.00%)
Dec 11, 2008 0.0070 0.0070 0.0060 0.0070 208,100 +0.00(+16.67%)
Dec 10, 2008 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 09, 2008 0.0061 0.0061 0.0060 0.0060 300,000 -0.00(-14.29%)
Dec 08, 2008 0.0070 0.0070 0.0060 0.0070 165,250 +0.00(+7.69%)
Dec 05, 2008 0.0070 0.0070 0.0060 0.0065 129,000 +0.00(+0.00%)
Dec 04, 2008 0.0060 0.0065 0.0060 0.0065 411,430 +0.00(+8.33%)
Dec 03, 2008 0.0070 0.0070 0.0060 0.0060 455,000 -0.00(-14.29%)
Dec 02, 2008 0.0070 0.0070 0.0070 0.0070 196,400 +0.00(+0.00%)
Dec 01, 2008 0.0070 0.0070 0.0050 0.0070 422,287 +0.00(+0.00%)
Nov 28, 2008 0.0050 0.0070 0.0050 0.0070 113,650 +0.00(+16.67%)
Nov 26, 2008 0.0055 0.0060 0.0055 0.0060 116,250 +0.00(+9.09%)
Nov 25, 2008 0.0060 0.0060 0.0055 0.0055 10,100 -0.00(-8.33%)
Nov 24, 2008 0.0041 0.0060 0.0041 0.0060 209,500 +0.00(+20.00%)
Nov 21, 2008 0.0050 0.0050 0.0050 0.0050 62,000 +0.00(+25.00%)
Nov 20, 2008 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 19, 2008 0.0025 0.0050 0.0024 0.0040 3,125,500 -0.00(-33.33%)
Nov 18, 2008 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+20.00%)
Nov 17, 2008 0.0060 0.0060 0.0045 0.0050 33,000 -0.00(-16.67%)
Nov 14, 2008 0.0060 0.0060 0.0060 0.0060 78,500 +0.00(+20.00%)
Nov 13, 2008 0.0050 0.0050 0.0050 0.0050 289,500 +0.00(+0.00%)
Nov 12, 2008 0.0060 0.0060 0.0050 0.0050 209,850 -0.00(-16.67%)
Nov 11, 2008 0.0060 0.0060 0.0040 0.0060 725,000 +0.00(+33.33%)
Nov 10, 2008 0.0070 0.0070 0.0045 0.0045 462,833 -0.00(-35.71%)
Nov 07, 2008 0.0070 0.0070 0.0070 0.0070 17,000 +0.00(+0.00%)
Nov 06, 2008 0.0070 0.0070 0.0070 0.0070 111,000 +0.00(+16.67%)
Nov 05, 2008 0.0055 0.0060 0.0055 0.0060 500,000 +0.00(+9.09%)
Nov 04, 2008 0.0055 0.0055 0.0055 0.0055 102,180 +0.00(+10.00%)
Oct 31, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 30, 2008 0.0050 0.0055 0.0050 0.0050 147,500 +0.00(+0.00%)
Oct 29, 2008 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Oct 27, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 24, 2008 0.0040 0.0050 0.0040 0.0050 95,500 +0.00(+25.00%)
Oct 23, 2008 0.0060 0.0060 0.0040 0.0040 11,000 +0.00(+0.00%)
Oct 22, 2008 0.0070 0.0070 0.0040 0.0040 145,580 -0.00(-33.33%)
Oct 21, 2008 0.0040 0.0060 0.0040 0.0060 79,001 +0.00(+0.00%)
Oct 20, 2008 0.0040 0.0060 0.0040 0.0060 12,000 +0.00(+0.00%)
Oct 17, 2008 0.0040 0.0065 0.0040 0.0060 237,900 +0.00(+50.00%)
Oct 16, 2008 0.0060 0.0060 0.0040 0.0040 672,200 -0.00(-33.33%)
Oct 15, 2008 0.0065 0.0065 0.0060 0.0060 41,525 -0.00(-7.69%)
Oct 14, 2008 0.0065 0.0065 0.0065 0.0065 2,500 +0.00(+32.65%)
Oct 13, 2008 0.0040 0.0050 0.0040 0.0049 114,500 -0.00(-2.00%)
Oct 10, 2008 0.0060 0.0060 0.0035 0.0050 390,377 +0.00(+25.00%)
Oct 09, 2008 0.0050 0.0060 0.0040 0.0040 969,282 -0.00(-20.00%)
Oct 08, 2008 0.0060 0.0060 0.0050 0.0050 38,182 -0.00(-16.67%)
Oct 07, 2008 0.0060 0.0060 0.0060 0.0060 21,000 -0.00(-7.69%)
Oct 06, 2008 0.0060 0.0070 0.0060 0.0065 67,900 +0.00(+8.33%)
Oct 03, 2008 0.0070 0.0070 0.0050 0.0060 341,000 -0.00(-14.29%)
Oct 02, 2008 0.0060 0.0070 0.0060 0.0070 35,000 +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.