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 (%)
Jun 30, 2006 0.2500 0.2500 0.2500 0.2500 30,000 +0.01(+4.17%)
Jun 29, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.05(+26.32%)
Jun 28, 2006 0.2000 0.2000 0.1800 0.1900 75,350 +0.03(+18.75%)
Jun 27, 2006 0.1800 0.1800 0.1600 0.1600 57,650 -0.01(-5.88%)
Jun 23, 2006 0.2300 0.2300 0.1400 0.1700 211,550 -0.06(-26.09%)
Jun 22, 2006 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Jun 21, 2006 0.2500 0.2700 0.1800 0.2300 988,200 -0.02(-8.00%)
Jun 20, 2006 0.2400 0.2500 0.2400 0.2500 58,800 +0.01(+4.17%)
Jun 19, 2006 0.2200 0.2400 0.2200 0.2400 65,050 +0.03(+14.29%)
Jun 16, 2006 0.1900 0.2100 0.1900 0.2100 132,500 +0.05(+31.25%)
Jun 15, 2006 0.2300 0.2300 0.1600 0.1600 35,500 -0.07(-30.43%)
Jun 14, 2006 0.2300 0.2400 0.1800 0.2300 285,194 +0.01(+4.55%)
Jun 13, 2006 0.2200 0.2400 0.2200 0.2200 45,400 +0.01(+4.76%)
Jun 12, 2006 0.2100 0.2100 0.2100 0.2100 5,000 -0.03(-12.50%)
Jun 09, 2006 0.2400 0.2500 0.2400 0.2400 12,000 +0.00(+0.00%)
Jun 08, 2006 0.2400 0.2400 0.2400 0.2400 21,390 +0.03(+14.29%)
Jun 07, 2006 0.1700 0.2200 0.1700 0.2100 66,400 +0.01(+5.00%)
Jun 06, 2006 0.2800 0.2800 0.1900 0.2000 485,500 -0.06(-23.08%)
Jun 05, 2006 0.2500 0.2600 0.2500 0.2600 22,479 +0.04(+18.18%)
Jun 02, 2006 0.2900 0.3000 0.2200 0.2200 157,219 -0.06(-21.43%)
Jun 01, 2006 0.2800 0.2900 0.2600 0.2800 99,400 +0.03(+12.00%)
May 31, 2006 0.3000 0.3000 0.2500 0.2500 196,000 -0.04(-13.79%)
May 30, 2006 0.2900 0.2900 0.2900 0.2900 115,600 +0.01(+3.57%)
May 26, 2006 0.2600 0.3000 0.2600 0.2800 326,625 +0.03(+12.00%)
May 25, 2006 0.2700 0.2800 0.2500 0.2500 104,800 +0.01(+4.17%)
May 24, 2006 0.2200 0.2500 0.2100 0.2400 53,631 +0.02(+9.09%)
May 23, 2006 0.3000 0.3200 0.2200 0.2200 496,798 -0.06(-21.43%)
May 22, 2006 0.3200 0.3200 0.2600 0.2800 46,950 -0.02(-6.67%)
May 19, 2006 0.2900 0.3100 0.2800 0.3000 39,000 +0.03(+11.11%)
May 18, 2006 0.3000 0.3000 0.2700 0.2700 36,000 -0.03(-10.00%)
May 17, 2006 0.3000 0.3100 0.2510 0.3000 258,000 +0.00(+0.00%)
May 16, 2006 0.3000 0.3200 0.2500 0.3000 199,000 +0.08(+36.36%)
May 15, 2006 0.3200 0.3200 0.2200 0.2200 18,000 -0.07(-24.14%)
May 12, 2006 0.3000 0.3400 0.2900 0.2900 69,134 -0.01(-3.33%)
May 11, 2006 0.2900 0.3100 0.2500 0.3000 167,966 +0.05(+20.00%)
May 10, 2006 0.2500 0.2500 0.2100 0.2500 71,000 +0.05(+21.95%)
May 09, 2006 0.2800 0.3300 0.1500 0.2050 322,700 -0.05(-18.00%)
May 08, 2006 0.2500 0.2500 0.2500 0.2500 42,000 +0.00(+0.00%)
May 05, 2006 0.2500 0.2500 0.1500 0.2500 150,037 +0.03(+13.64%)
May 04, 2006 0.2200 0.2500 0.1900 0.2200 76,505 +0.02(+10.00%)
May 03, 2006 0.2000 0.2500 0.1800 0.2000 289,203 +0.05(+33.33%)
May 02, 2006 0.2500 0.2500 0.1500 0.1500 2,500 +0.04(+36.36%)
May 01, 2006 0.2200 0.2200 0.1000 0.1100 32,500 -0.05(-31.25%)
Apr 28, 2006 0.1600 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Apr 27, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 26, 2006 0.1500 0.2000 0.0500 0.2000 167,460 +0.00(+0.00%)
Apr 25, 2006 0.2500 0.2500 0.2000 0.2000 81,900 +0.00(+0.00%)
Apr 24, 2006 0.3500 0.3500 0.2000 0.2000 184,000 -0.06(-23.08%)
Apr 21, 2006 0.2700 0.2700 0.2500 0.2600 18,998 +0.01(+4.00%)
Apr 20, 2006 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Apr 19, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 18, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 17, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 13, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 12, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 11, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 10, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 07, 2006 0.3500 0.3500 0.2500 0.2500 30,500 +0.00(+0.00%)
Apr 06, 2006 0.2500 0.2500 0.2500 0.2500 2,000 +0.05(+25.00%)
Apr 05, 2006 0.2300 0.2500 0.2000 0.2000 105,200 -0.05(-20.00%)
Apr 04, 2006 0.1500 0.2500 0.1500 0.2500 5,000 +0.04(+19.05%)
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.