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, 2017 0.0280 0.0350 0.0241 0.0241 169,983 +0.00(+9.05%)
Jun 29, 2017 0.0350 0.0350 0.0221 0.0221 266,602 +0.00(+4.74%)
Jun 28, 2017 0.0295 0.0295 0.0211 0.0211 5,006 -0.01(-24.52%)
Jun 27, 2017 0.0305 0.0305 0.0280 0.0280 3,750 -0.00(-5.24%)
Jun 26, 2017 0.0295 0.0295 0.0295 0.0295 1,000 +0.01(+40.48%)
Jun 23, 2017 0.0210 0.0210 0.0210 0.0210 23,034 +0.00(+0.00%)
Jun 22, 2017 0.0250 0.0250 0.0210 0.0210 15,482 -0.00(-16.00%)
Jun 20, 2017 0.0250 0.0250 0.0250 0 -0.00(-14.09%)
Jun 19, 2017 0.0250 0.0339 0.0243 0.0291 327,802 +0.00(+17.77%)
Jun 15, 2017 0.0247 0.0247 0.0247 0 +0.00(+1.55%)
Jun 13, 2017 0.0243 0.0243 0.0243 0 +0.00(+3.32%)
Jun 12, 2017 0.0250 0.0250 0.0221 0.0236 36,000 -0.00(-5.80%)
Jun 09, 2017 0.0250 0.0250 0.0250 0.0250 24,000 +0.00(+0.00%)
Jun 07, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 06, 2017 0.0240 0.0300 0.0221 0.0250 141,601 +0.00(+1.17%)
Jun 05, 2017 0.0230 0.0250 0.0230 0.0247 28,200 +0.00(+7.43%)
May 31, 2017 0.0230 0.0230 0.0230 0 -0.01(-17.86%)
May 30, 2017 0.0280 0.0280 0.0280 0.0280 25,000 -0.00(-4.14%)
May 26, 2017 0.0300 0.0300 0.0292 0.0292 30,000 -0.00(-2.63%)
May 25, 2017 0.0303 0.0303 0.0300 0.0300 20,700 -0.01(-25.00%)
May 24, 2017 0.0380 0.0400 0.0380 0.0400 18,500 +0.00(+0.00%)
May 22, 2017 0.0400 0.0400 0.0400 0 +0.01(+45.45%)
May 19, 2017 0.0250 0.0275 0.0157 0.0275 194,500 +0.00(+10.00%)
May 18, 2017 0.0250 0.0250 0.0250 0.0250 44,000 -0.00(-9.09%)
May 16, 2017 0.0275 0.0275 0.0275 0 +0.00(+2.00%)
May 15, 2017 0.0250 0.0275 0.0250 0.0270 120,000 +0.00(+21.99%)
May 11, 2017 0.0221 0.0221 0.0221 0 -0.02(-50.89%)
May 09, 2017 0.0450 0.0450 0.0450 0 +0.02(+80.00%)
May 08, 2017 0.0250 0.0250 0.0250 0.0250 50,000 -0.02(-44.44%)
May 03, 2017 0.0450 0.0450 0.0450 0 +0.02(+52.03%)
May 02, 2017 0.0296 0.0296 0.0296 0.0296 1,700 -0.02(-34.22%)
May 01, 2017 0.0450 0.0450 0.0450 0.0450 1,922 +0.02(+52.03%)
Apr 28, 2017 0.0296 0.0296 0.0296 0.0296 400 -0.02(-34.22%)
Apr 27, 2017 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Apr 25, 2017 0.0450 0.0450 0.0450 0 +0.00(+2.27%)
Apr 24, 2017 0.0440 0.0440 0.0440 0.0440 6,000 -0.00(-2.22%)
Apr 20, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 17, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 13, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Apr 12, 2017 0.0261 0.0450 0.0261 0.0450 31,000 +0.00(+0.00%)
Apr 11, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Apr 10, 2017 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Apr 07, 2017 0.0450 0.0450 0.0450 0.0450 11,000 -0.01(-10.00%)
Apr 05, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 04, 2017 0.0450 0.1025 0.0450 0.0500 93,000 +0.01(+11.11%)
Apr 03, 2017 0.0390 0.0450 0.0390 0.0450 70,397 +0.01(+15.38%)
Mar 31, 2017 0.0390 0.0390 0.0390 0.0390 14,197 +0.01(+15.04%)
Mar 30, 2017 0.0313 0.0339 0.0190 0.0339 14,300 +0.00(+9.35%)
Mar 29, 2017 0.0251 0.0310 0.0240 0.0310 54,100 +0.00(+4.73%)
Mar 28, 2017 0.0310 0.0310 0.0170 0.0296 176,100 -0.00(-4.52%)
Mar 24, 2017 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Mar 23, 2017 0.0290 0.0313 0.0290 0.0300 14,000 +0.00(+3.45%)
Mar 22, 2017 0.0290 0.0290 0.0290 0.0290 10,000 +0.00(+0.00%)
Mar 21, 2017 0.0290 0.0290 0.0290 0.0290 108,000 +0.00(+7.41%)
Mar 17, 2017 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Mar 16, 2017 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.00%)
Mar 13, 2017 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Mar 10, 2017 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Mar 09, 2017 0.0250 0.0250 0.0250 0.0250 45,450 +0.00(+0.00%)
Mar 08, 2017 0.0230 0.0250 0.0230 0.0250 21,850 +0.00(+0.00%)
Mar 07, 2017 0.0200 0.0250 0.0200 0.0250 80,000 +0.01(+56.25%)
Mar 06, 2017 0.0160 0.0160 0.0160 0.0160 350 -0.00(-20.00%)
Mar 03, 2017 0.0230 0.0230 0.0170 0.0200 42,500 -0.01(-28.57%)
Mar 02, 2017 0.0280 0.0280 0.0280 0.0280 17,000 +0.00(+7.69%)
Mar 01, 2017 0.0260 0.0260 0.0260 0.0260 2,463 -0.00(-7.14%)
Feb 28, 2017 0.0280 0.0280 0.0280 0.0280 8,000 +0.01(+30.96%)
Feb 24, 2017 0.0214 0.0214 0.0214 0 -0.01(-20.81%)
Feb 21, 2017 0.0270 0.0270 0.0270 0 +0.01(+35.00%)
Feb 16, 2017 0.0200 0.0200 0.0200 0 -0.01(-25.93%)
Feb 14, 2017 0.0270 0.0270 0.0270 0 -0.00(-3.57%)
Feb 06, 2017 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Feb 03, 2017 0.0270 0.0280 0.0270 0.0280 50,000 +0.00(+0.00%)
Feb 01, 2017 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jan 31, 2017 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+0.00%)
Jan 27, 2017 0.0280 0.0280 0.0280 0 +0.01(+55.56%)
Jan 26, 2017 0.0280 0.0280 0.0180 0.0180 13,000 -0.02(-48.57%)
Jan 23, 2017 0.0350 0.0350 0.0350 0 +0.01(+20.69%)
Jan 20, 2017 0.0165 0.0290 0.0050 0.0290 229,000 +0.00(+0.00%)
Jan 05, 2017 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Dec 30, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2016 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+3.45%)
Dec 27, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Dec 23, 2016 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Dec 21, 2016 0.0280 0.0280 0.0280 0 +0.01(+25.13%)
Dec 20, 2016 0.0224 0.0224 0.0224 0.0224 1,800 -0.01(-25.16%)
Dec 19, 2016 0.0200 0.0299 0.0200 0.0299 3,000 +0.01(+43.96%)
Dec 15, 2016 0.0208 0.0208 0.0208 0 +0.00(+3.85%)
Dec 14, 2016 0.0200 0.0200 0.0200 0.0200 47,210 -0.00(-4.76%)
Dec 12, 2016 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 09, 2016 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+0.00%)
Dec 08, 2016 0.0220 0.0230 0.0210 0.0210 107,900 -0.00(-16.00%)
Dec 05, 2016 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Dec 02, 2016 0.0280 0.0280 0.0280 0.0280 20,000 +0.00(+19.66%)
Dec 01, 2016 0.0234 0.0234 0.0234 0.0234 10,000 +0.00(+0.09%)
Nov 30, 2016 0.0234 0.0234 0.0234 0.0234 915 -0.01(-19.38%)
Nov 25, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Nov 23, 2016 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Nov 18, 2016 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Nov 15, 2016 0.0260 0.0260 0.0260 0 +0.00(+23.81%)
Nov 08, 2016 0.0210 0.0210 0.0210 0 -0.00(-0.00%)
Nov 04, 2016 0.0210 0.0210 0.0210 0 -0.00(-4.54%)
Nov 02, 2016 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Nov 01, 2016 0.0230 0.0230 0.0230 0.0230 100 +0.00(+20.42%)
Oct 31, 2016 0.0191 0.0191 0.0191 0.0191 10,000 -0.00(-4.50%)
Oct 27, 2016 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Oct 24, 2016 0.0210 0.0210 0.0210 36 -0.00(-17.26%)
Oct 20, 2016 0.0254 0.0254 0.0254 0 -0.00(-2.38%)
Oct 18, 2016 0.0260 0.0260 0.0260 0 +0.00(+2.44%)
Oct 17, 2016 0.0230 0.0260 0.0230 0.0254 11,600 +0.00(+10.35%)
Oct 14, 2016 0.0230 0.0230 0.0230 0.0230 4,478 +0.00(+0.00%)
Oct 11, 2016 0.0230 0.0230 0.0230 0 +0.00(+9.52%)
Oct 10, 2016 0.0240 0.0240 0.0210 0.0210 29,100 -0.00(-18.60%)
Oct 06, 2016 0.0258 0.0258 0.0258 0 +0.00(+3.20%)
Oct 03, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 30, 2016 0.0250 0.0250 0.0250 0.0250 0 -0.00(-0.04%)
Sep 29, 2016 0.0250 0.0250 0.0250 0 -0.00(-3.81%)
Sep 28, 2016 0.0260 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Sep 27, 2016 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.00%)
Sep 26, 2016 0.0260 0.0260 0.0260 0.0260 4,000 +0.00(+12.07%)
Sep 21, 2016 0.0232 0.0232 0.0232 0 -0.00(-0.43%)
Sep 15, 2016 0.0233 0.0233 0.0233 0 -0.00(-10.38%)
Sep 14, 2016 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+0.00%)
Sep 07, 2016 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Sep 01, 2016 0.0260 0.0260 0.0260 0 +0.00(+8.33%)
Aug 29, 2016 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Aug 26, 2016 0.0240 0.0240 0.0240 0.0240 15,000 +0.00(+3.00%)
Aug 25, 2016 0.0233 0.0233 0.0233 0.0233 20,000 +0.00(+0.00%)
Aug 19, 2016 0.0233 0.0233 0.0233 0 -0.00(-6.80%)
Aug 18, 2016 0.0210 0.0250 0.0210 0.0250 16,500 +0.00(+19.05%)
Aug 17, 2016 0.0210 0.0210 0.0210 0.0210 5,000 +0.00(+0.00%)
Aug 09, 2016 0.0210 0.0210 0.0210 0 -0.00(-19.23%)
Jul 29, 2016 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jul 27, 2016 0.0260 0.0260 0.0260 0 +0.00(+23.81%)
Jul 21, 2016 0.0210 0.0210 0.0210 0 -0.00(-19.23%)
Jul 20, 2016 0.0221 0.0260 0.0210 0.0260 21,180 +0.00(+0.00%)
Jul 14, 2016 0.0260 0.0260 0.0260 0 +0.00(+23.81%)
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.