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 (%)
Nov 30, 2012 0.0400 0.0400 0.0351 0.0380 465,434 -0.00(-5.00%)
Nov 29, 2012 0.0420 0.0420 0.0322 0.0400 836,188 -0.00(-9.09%)
Nov 28, 2012 0.0400 0.0440 0.0380 0.0440 588,112 +0.00(+10.00%)
Nov 27, 2012 0.0351 0.0400 0.0351 0.0400 954,500 +0.01(+31.58%)
Nov 26, 2012 0.0360 0.0360 0.0304 0.0304 17,000 -0.01(-15.56%)
Nov 24, 2012 0.0340 0.0360 0.0301 0.0360 43,500 +0.00(+0.00%)
Nov 23, 2012 0.0340 0.0360 0.0301 0.0360 43,500 +0.00(+5.88%)
Nov 21, 2012 0.0350 0.0350 0.0340 0.0340 535,423 -0.00(-2.86%)
Nov 20, 2012 0.0432 0.0432 0.0301 0.0350 138,888 -0.00(-12.50%)
Nov 19, 2012 0.0435 0.0435 0.0400 0.0400 24,000 -0.00(-6.76%)
Nov 16, 2012 0.0410 0.0430 0.0400 0.0429 2,205,011 +0.00(+7.25%)
Nov 15, 2012 0.0300 0.0400 0.0300 0.0400 1,086,190 +0.01(+22.70%)
Nov 14, 2012 0.0300 0.0326 0.0300 0.0326 279,002 +0.00(+8.67%)
Nov 13, 2012 0.0320 0.0320 0.0300 0.0300 98,367 +0.00(+0.00%)
Nov 12, 2012 0.0300 0.0301 0.0300 0.0300 519,200 -0.00(-7.69%)
Nov 09, 2012 0.0300 0.0326 0.0300 0.0325 253,644 +0.00(+8.33%)
Nov 08, 2012 0.0250 0.0300 0.0250 0.0300 505,759 +0.00(+7.53%)
Nov 07, 2012 0.0250 0.0279 0.0200 0.0279 195,150 +0.00(+11.16%)
Nov 06, 2012 0.0279 0.0279 0.0251 0.0251 25,000 +0.00(+0.00%)
Nov 05, 2012 0.0250 0.0251 0.0250 0.0251 190,000 -0.00(-16.33%)
Nov 02, 2012 0.0201 0.0300 0.0200 0.0300 447,000 +0.01(+50.00%)
Nov 01, 2012 0.0200 0.0200 0.0200 0.0200 500,000 -0.00(-13.04%)
Oct 31, 2012 0.0199 0.0230 0.0150 0.0230 1,909,651 +0.00(+15.00%)
Oct 26, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 25, 2012 0.0200 0.0200 0.0126 0.0200 105,200 +0.01(+60.00%)
Oct 24, 2012 0.0125 0.0130 0.0120 0.0125 460,000 +0.00(+25.00%)
Oct 23, 2012 0.0120 0.0120 0.0100 0.0100 196,290 +0.00(+0.00%)
Oct 19, 2012 0.0100 0.0110 0.0100 0.0100 756,840 +0.00(+0.00%)
Oct 18, 2012 0.0090 0.0120 0.0090 0.0100 207,000 -0.00(-16.67%)
Oct 16, 2012 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
Oct 15, 2012 0.0115 0.0115 0.0115 0.0115 5,000 +0.00(+0.88%)
Oct 12, 2012 0.0114 0.0114 0.0114 0.0114 5,000 +0.00(+14.00%)
Oct 11, 2012 0.0114 0.0114 0.0100 0.0100 75,000 -0.00(-9.09%)
Oct 10, 2012 0.0100 0.0110 0.0100 0.0110 20,000 +0.00(+10.00%)
Oct 09, 2012 0.0090 0.0100 0.0090 0.0100 25,000 +0.00(+0.00%)
Oct 06, 2012 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 05, 2012 0.0100 0.0100 0.0100 0.0100 16,400 +0.00(+0.00%)
Oct 03, 2012 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Oct 02, 2012 0.0094 0.0094 0.0090 0.0090 34,000 +0.00(+0.00%)
Sep 27, 2012 0.0090 0.0090 0.0090 0.0090 0 -0.00(-4.26%)
Sep 25, 2012 0.0094 0.0094 0.0094 0 -0.00(-1.05%)
Sep 24, 2012 0.0095 0.0095 0.0095 0.0095 190,000 -0.00(-3.06%)
Sep 21, 2012 0.0065 0.0098 0.0065 0.0098 2,911 -0.00(-2.00%)
Sep 20, 2012 0.0070 0.0100 0.0062 0.0100 78,200 +0.00(+0.00%)
Sep 19, 2012 0.0110 0.0120 0.0058 0.0100 833,025 +0.00(+28.21%)
Sep 18, 2012 0.0078 0.0078 0.0078 0.0078 73,078 +0.00(+0.00%)
Sep 17, 2012 0.0078 0.0078 0.0078 0.0078 150,000 +0.00(+0.00%)
Sep 14, 2012 0.0045 0.0078 0.0045 0.0078 1,115,325 +0.00(+11.43%)
Sep 13, 2012 0.0070 0.0070 0.0070 0.0070 1,000 +0.00(+0.00%)
Sep 11, 2012 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Sep 07, 2012 0.0075 0.0075 0.0075 0 +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.