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, 2016 0.0250 0.0250 0.0250 0 -0.00(-3.85%)
Jun 29, 2016 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+0.00%)
Jun 24, 2016 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jun 21, 2016 0.0260 0.0260 0.0260 0 +0.00(+13.04%)
Jun 14, 2016 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Jun 13, 2016 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jun 10, 2016 0.0270 0.0270 0.0250 0.0250 30,000 -0.00(-7.41%)
Jun 09, 2016 0.0270 0.0270 0.0270 0.0270 5,000 -0.00(-9.09%)
Jun 08, 2016 0.0300 0.0300 0.0297 0.0297 12,000 +0.00(+10.00%)
Jun 07, 2016 0.0290 0.0290 0.0270 0.0270 17,200 -0.00(-10.00%)
Jun 06, 2016 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.33%)
Jun 03, 2016 0.0290 0.0300 0.0290 0.0299 33,000 +0.00(+15.00%)
Jun 01, 2016 0.0260 0.0260 0.0260 0 -0.01(-21.21%)
May 31, 2016 0.0330 0.0330 0.0330 0.0330 1,001 +0.01(+37.50%)
May 27, 2016 0.0240 0.0240 0.0240 0 +0.00(+9.09%)
May 24, 2016 0.0220 0.0220 0.0220 0 -0.01(-24.14%)
May 13, 2016 0.0290 0.0290 0.0290 0 +0.01(+48.72%)
May 12, 2016 0.0195 0.0195 0.0195 0.0195 2,601 -0.01(-32.76%)
May 10, 2016 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
May 09, 2016 0.0290 0.0290 0.0230 0.0250 23,000 +0.00(+0.00%)
May 06, 2016 0.0260 0.0290 0.0250 0.0250 40,000 -0.01(-19.35%)
May 05, 2016 0.0250 0.0310 0.0184 0.0310 37,700 +0.00(+0.00%)
May 04, 2016 0.0310 0.0310 0.0310 0.0310 700 +0.00(+3.33%)
May 03, 2016 0.0300 0.0300 0.0300 0.0300 18,500 -0.00(-3.23%)
May 02, 2016 0.0300 0.0310 0.0300 0.0310 17,000 -0.00(-6.06%)
Apr 27, 2016 0.0330 0.0330 0.0330 0 +0.01(+69.23%)
Apr 26, 2016 0.0250 0.0330 0.0195 0.0195 43,500 -0.01(-35.00%)
Apr 22, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Apr 20, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 15, 2016 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
Apr 14, 2016 0.0170 0.0170 0.0170 0.0170 20,000 -0.01(-32.00%)
Apr 13, 2016 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Apr 12, 2016 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+5.26%)
Apr 11, 2016 0.0200 0.0300 0.0200 0.0285 15,000 -0.00(-13.64%)
Apr 07, 2016 0.0330 0.0330 0.0330 0 +0.01(+65.00%)
Apr 06, 2016 0.0166 0.0200 0.0166 0.0200 62,500 +0.00(+20.48%)
Apr 05, 2016 0.0250 0.0250 0.0166 0.0166 14,000 -0.01(-33.60%)
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.