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 (%)
Feb 27, 2020 0.0259 0.0259 0.0259 0 +0.00(+3.60%)
Feb 26, 2020 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+19.05%)
Feb 25, 2020 0.0210 0.0210 0.0210 0.0210 200 +0.00(+23.53%)
Feb 24, 2020 0.0195 0.0195 0.0170 0.0170 5,100 -0.00(-12.82%)
Feb 21, 2020 0.0223 0.0223 0.0195 0.0195 5,200 +0.00(+0.00%)
Feb 20, 2020 0.0196 0.0196 0.0195 0.0195 7,200 -0.00(-12.56%)
Feb 14, 2020 0.0223 0.0223 0.0223 0 +0.00(+14.36%)
Feb 13, 2020 0.0195 0.0223 0.0195 0.0195 2,200 -0.00(-16.31%)
Feb 11, 2020 0.0233 0.0233 0.0233 0 -0.00(-14.65%)
Feb 10, 2020 0.0227 0.0273 0.0227 0.0273 59,400 +0.00(+5.41%)
Feb 06, 2020 0.0259 0.0259 0.0259 0 +0.00(+4.86%)
Feb 05, 2020 0.0169 0.0247 0.0169 0.0247 86,500 +0.00(+11.26%)
Feb 04, 2020 0.0222 0.0222 0.0222 0.0222 1,000 +0.01(+31.36%)
Jan 29, 2020 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
Jan 28, 2020 0.0259 0.0259 0.0169 0.0169 8,550 -0.00(-6.11%)
Jan 27, 2020 0.0180 0.0180 0.0180 0.0180 1,000 +0.00(+6.51%)
Jan 24, 2020 0.0170 0.0260 0.0165 0.0169 227,700 -0.00(-21.76%)
Jan 23, 2020 0.0266 0.0266 0.0215 0.0216 81,000 +0.00(+16.76%)
Jan 21, 2020 0.0185 0.0185 0.0185 0 +0.00(+8.82%)
Jan 10, 2020 0.0170 0.0170 0.0170 0 -0.00(-22.02%)
Jan 09, 2020 0.0218 0.0218 0.0218 0.0218 2,000 +0.00(+9.00%)
Jan 08, 2020 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Jan 07, 2020 0.0162 0.0200 0.0162 0.0200 34,465 -0.01(-35.48%)
Jan 02, 2020 0.0310 0.0310 0.0310 0 +0.00(+1.31%)
Dec 31, 2019 0.0190 0.0319 0.0190 0.0306 16,200 +0.00(+5.52%)
Dec 27, 2019 0.0290 0.0290 0.0290 0 +0.01(+27.75%)
Dec 26, 2019 0.0170 0.0227 0.0170 0.0227 30,000 +0.01(+35.12%)
Dec 24, 2019 0.0168 0.0168 0.0168 1 +0.00(+0.00%)
Dec 20, 2019 0.0168 0.0168 0.0168 0 -0.01(-28.51%)
Dec 11, 2019 0.0235 0.0235 0.0235 0 +0.00(+1.29%)
Dec 10, 2019 0.0223 0.0232 0.0179 0.0232 54,000 +0.00(+21.47%)
Dec 06, 2019 0.0191 0.0191 0.0191 0 +0.00(+13.69%)
Dec 05, 2019 0.0194 0.0232 0.0168 0.0168 37,000 -0.01(-27.27%)
Dec 04, 2019 0.0231 0.0231 0.0231 0.0231 4,000 -0.00(-1.28%)
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.