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 (%)
Apr 30, 2008 0.0130 0.0130 0.0090 0.0090 323,000 -0.00(-10.00%)
Apr 29, 2008 0.0100 0.0120 0.0100 0.0100 710,000 +0.00(+0.00%)
Apr 28, 2008 0.0130 0.0130 0.0100 0.0100 180,500 -0.00(-9.09%)
Apr 25, 2008 0.0120 0.0150 0.0110 0.0110 302,900 -0.00(-8.33%)
Apr 24, 2008 0.0105 0.0140 0.0095 0.0120 604,055 +0.00(+14.29%)
Apr 23, 2008 0.0145 0.0150 0.0105 0.0105 805,635 -0.00(-27.59%)
Apr 22, 2008 0.0160 0.0160 0.0145 0.0145 513,438 -0.00(-9.37%)
Apr 21, 2008 0.0145 0.0165 0.0145 0.0160 485,150 +0.00(+10.34%)
Apr 18, 2008 0.0155 0.0160 0.0145 0.0145 569,899 -0.00(-6.45%)
Apr 17, 2008 0.0160 0.0160 0.0145 0.0155 731,357 -0.00(-3.13%)
Apr 16, 2008 0.0135 0.0170 0.0135 0.0160 1,469,652 +0.00(+18.52%)
Apr 15, 2008 0.0130 0.0140 0.0130 0.0135 862,700 +0.00(+3.85%)
Apr 14, 2008 0.0130 0.0140 0.0120 0.0130 689,720 +0.00(+0.00%)
Apr 11, 2008 0.0110 0.0130 0.0105 0.0130 756,199 +0.00(+18.18%)
Apr 10, 2008 0.0090 0.0130 0.0090 0.0110 927,007 +0.00(+10.00%)
Apr 09, 2008 0.0090 0.0100 0.0090 0.0100 1,027,000 +0.00(+0.00%)
Apr 08, 2008 0.0100 0.0100 0.0090 0.0100 420,700 +0.00(+5.26%)
Apr 07, 2008 0.0100 0.0100 0.0090 0.0095 468,500 +0.00(+0.00%)
Apr 04, 2008 0.0100 0.0100 0.0095 0.0095 248,500 -0.00(-5.00%)
Apr 03, 2008 0.0095 0.0125 0.0090 0.0100 1,392,169 +0.00(+5.26%)
Apr 02, 2008 0.0100 0.0100 0.0090 0.0095 177,500 -0.00(-5.00%)
Apr 01, 2008 0.0100 0.0100 0.0100 0.0100 750 +0.00(+0.00%)
Mar 31, 2008 0.0090 0.0100 0.0080 0.0100 556,000 +0.00(+11.11%)
Mar 28, 2008 0.0080 0.0090 0.0080 0.0090 321,000 +0.00(+0.00%)
Mar 27, 2008 0.0090 0.0090 0.0080 0.0090 119,774 +0.00(+0.00%)
Mar 26, 2008 0.0090 0.0090 0.0080 0.0090 116,000 +0.00(+12.50%)
Mar 25, 2008 0.0090 0.0090 0.0080 0.0080 292,500 +0.00(+0.00%)
Mar 24, 2008 0.0100 0.0100 0.0070 0.0080 633,143 -0.00(-11.11%)
Mar 21, 2008 0.0100 0.0105 0.0090 0.0090 571,750 +0.00(+0.00%)
Mar 20, 2008 0.0100 0.0105 0.0090 0.0090 571,750 -0.00(-10.00%)
Mar 19, 2008 0.0095 0.0100 0.0070 0.0100 577,000 +0.00(+5.26%)
Mar 18, 2008 0.0090 0.0095 0.0080 0.0095 276,300 +0.00(+5.56%)
Mar 17, 2008 0.0100 0.0100 0.0090 0.0090 169,000 -0.00(-10.00%)
Mar 14, 2008 0.0100 0.0110 0.0060 0.0100 1,003,268 +0.00(+17.65%)
Mar 13, 2008 0.0090 0.0090 0.0080 0.0085 269,000 +0.00(+0.00%)
Mar 12, 2008 0.0090 0.0090 0.0080 0.0085 384,500 +0.00(+6.25%)
Mar 11, 2008 0.0090 0.0100 0.0080 0.0080 886,999 -0.00(-11.11%)
Mar 10, 2008 0.0080 0.0090 0.0080 0.0090 399,000 +0.00(+0.00%)
Mar 07, 2008 0.0100 0.0100 0.0090 0.0090 876,999 -0.00(-10.00%)
Mar 06, 2008 0.0100 0.0100 0.0095 0.0100 468,500 +0.00(+0.00%)
Mar 05, 2008 0.0100 0.0100 0.0095 0.0100 430,000 +0.00(+5.26%)
Mar 04, 2008 0.0090 0.0100 0.0090 0.0095 1,513,800 +0.00(+5.56%)
Mar 03, 2008 0.0080 0.0090 0.0075 0.0090 2,825,510 +0.00(+12.50%)
Feb 29, 2008 0.0070 0.0080 0.0070 0.0080 2,443,158 +0.00(+33.33%)
Feb 28, 2008 0.0070 0.0070 0.0060 0.0060 488,200 -0.00(-14.29%)
Feb 27, 2008 0.0070 0.0070 0.0065 0.0070 802,001 +0.00(+25.00%)
Feb 26, 2008 0.0055 0.0070 0.0055 0.0056 550,266 -0.00(-6.67%)
Feb 25, 2008 0.0060 0.0060 0.0055 0.0060 233,502 +0.00(+0.00%)
Feb 22, 2008 0.0060 0.0060 0.0060 0.0060 100,000 +0.00(+17.65%)
Feb 21, 2008 0.0051 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Feb 20, 2008 0.0060 0.0060 0.0051 0.0051 328,000 +0.00(+2.00%)
Feb 19, 2008 0.0055 0.0060 0.0050 0.0050 218,816 -0.00(-9.09%)
Feb 18, 2008 0.0050 0.0060 0.0030 0.0055 3,068,000 +0.00(+0.00%)
Feb 15, 2008 0.0050 0.0060 0.0030 0.0055 3,068,000 +0.00(+10.00%)
Feb 14, 2008 0.0060 0.0060 0.0050 0.0050 1,050,935 +0.00(+0.00%)
Feb 13, 2008 0.0050 0.0060 0.0050 0.0050 510,935 +0.00(+0.00%)
Feb 12, 2008 0.0040 0.0060 0.0037 0.0050 4,378,933 +0.00(+25.00%)
Feb 11, 2008 0.0050 0.0050 0.0040 0.0040 1,353,835 -0.00(-20.00%)
Feb 08, 2008 0.0060 0.0060 0.0050 0.0050 1,051,440 -0.00(-16.67%)
Feb 07, 2008 0.0050 0.0060 0.0050 0.0060 213,000 +0.00(+20.00%)
Feb 06, 2008 0.0050 0.0050 0.0050 0.0050 50,000 +0.00(+0.00%)
Feb 05, 2008 0.0060 0.0060 0.0040 0.0050 4,039,000 -0.00(-16.67%)
Feb 04, 2008 0.0070 0.0070 0.0060 0.0060 441,000 +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.