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 (%)
Jul 31, 2013 0.0150 0.0150 0.0150 0.0150 20,000 -0.01(-37.50%)
Jul 29, 2013 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Jul 25, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 24, 2013 0.0150 0.0200 0.0150 0.0200 18,900 +0.01(+33.33%)
Jul 23, 2013 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Jul 22, 2013 0.0190 0.0190 0.0150 0.0150 115,250 +0.00(+0.00%)
Jul 19, 2013 0.0150 0.0150 0.0150 0.0150 20,000 -0.00(-21.05%)
Jul 18, 2013 0.0150 0.0190 0.0150 0.0190 33,000 +0.00(+0.00%)
Jul 16, 2013 0.0190 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
Jul 15, 2013 0.0180 0.0180 0.0150 0.0150 63,601 -0.00(-21.05%)
Jul 11, 2013 0.0190 0.0190 0.0190 0 +0.00(+5.56%)
Jul 09, 2013 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Jul 05, 2013 0.0150 0.0150 0.0150 0.0150 0 -0.00(-21.05%)
Jul 01, 2013 0.0190 0.0190 0.0190 0 +0.00(+8.57%)
Jun 28, 2013 0.0175 0.0175 0.0175 0.0175 5,000 +0.00(+16.67%)
Jun 21, 2013 0.0150 0.0150 0.0150 0 -0.00(-14.29%)
Jun 20, 2013 0.0160 0.0175 0.0160 0.0175 80,000 -0.00(-7.89%)
Jun 18, 2013 0.0190 0.0190 0.0190 0 +0.00(+18.75%)
Jun 17, 2013 0.0160 0.0160 0.0160 0.0160 20,000 -0.00(-20.00%)
Jun 14, 2013 0.0200 0.0200 0.0200 0.0200 13,000 +0.01(+33.33%)
Jun 13, 2013 0.0200 0.0200 0.0150 0.0150 16,100 -0.01(-25.00%)
Jun 11, 2013 0.0200 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Jun 05, 2013 0.0240 0.0240 0.0240 0 +0.01(+33.33%)
Jun 04, 2013 0.0180 0.0180 0.0180 0.0180 37,500 +0.00(+0.00%)
Jun 03, 2013 0.0180 0.0180 0.0180 0.0180 56,500 -0.00(-5.26%)
May 30, 2013 0.0190 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
May 29, 2013 0.0150 0.0150 0.0150 0.0150 45,000 +0.00(+0.00%)
May 28, 2013 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
May 24, 2013 0.0140 0.0200 0.0140 0.0200 10,000 +0.00(+5.26%)
May 22, 2013 0.0190 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
May 21, 2013 0.0200 0.0200 0.0200 0.0200 4,000 +0.01(+53.85%)
May 20, 2013 0.0150 0.0180 0.0130 0.0130 54,880 -0.00(-18.75%)
May 15, 2013 0.0160 0.0160 0.0160 0.0160 0 -0.00(-15.79%)
May 10, 2013 0.0190 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
May 08, 2013 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
May 07, 2013 0.0200 0.0200 0.0200 0.0200 337,750 -0.00(-10.71%)
May 03, 2013 0.0224 0.0224 0.0224 0 -0.00(-0.44%)
May 02, 2013 0.0220 0.0225 0.0220 0.0225 41,192 +0.00(+2.27%)
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.