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 (%)
Sep 29, 2017 0.0220 0.0300 0.0126 0.0300 30,000 +0.01(+42.86%)
Sep 28, 2017 0.0325 0.0357 0.0100 0.0210 206,501 +0.00(+23.53%)
Sep 27, 2017 0.0170 0.0170 0.0170 0.0170 1,000 -0.01(-40.14%)
Sep 26, 2017 0.0325 0.0325 0.0276 0.0284 19,000 -0.00(-5.33%)
Sep 25, 2017 0.0260 0.0300 0.0256 0.0300 42,800 +0.00(+15.38%)
Sep 22, 2017 0.0260 0.0260 0.0260 0.0260 3,001 -0.00(-0.76%)
Sep 19, 2017 0.0262 0.0262 0.0262 0 -0.00(-11.19%)
Sep 12, 2017 0.0295 0.0295 0.0295 0 +0.00(+0.00%)
Sep 11, 2017 0.0295 0.0295 0.0260 0.0295 3,700 +0.00(+18.00%)
Sep 08, 2017 0.0290 0.0300 0.0193 0.0250 80,883 -0.00(-16.67%)
Sep 07, 2017 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-23.08%)
Sep 05, 2017 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Sep 01, 2017 0.0300 0.0300 0.0300 0.0400 37,500 +0.01(+45.45%)
Aug 31, 2017 0.0270 0.0275 0.0270 0.0275 41,330 +0.00(+4.32%)
Aug 30, 2017 0.0250 0.0271 0.0220 0.0264 52,300 +0.00(+5.44%)
Aug 29, 2017 0.0238 0.0250 0.0238 0.0250 32,937 +0.00(+0.00%)
Aug 18, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 11, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 09, 2017 0.0250 0.0250 0.0250 0 +0.00(+21.36%)
Aug 08, 2017 0.0206 0.0206 0.0206 0.0206 4,600 +0.00(+7.85%)
Aug 07, 2017 0.0191 0.0191 0.0191 0.0191 5,000 -0.00(-4.50%)
Aug 02, 2017 0.0200 0.0200 0.0200 0 +0.00(+2.56%)
Aug 01, 2017 0.0150 0.0195 0.0150 0.0195 46,498 -0.00(-15.22%)
Jul 27, 2017 0.0230 0.0230 0.0230 0 +0.01(+76.92%)
Jul 26, 2017 0.0244 0.0257 0.0130 0.0130 6,200 -0.01(-38.10%)
Jul 25, 2017 0.0199 0.0210 0.0199 0.0210 2,000 -0.00(-18.60%)
Jul 24, 2017 0.0101 0.0270 0.0101 0.0258 27,700 +0.02(+155.45%)
Jul 21, 2017 0.0134 0.0134 0.0101 0.0101 15,000 -0.02(-62.59%)
Jul 18, 2017 0.0270 0.0270 0.0270 0 +0.00(+5.10%)
Jul 17, 2017 0.0257 0.0257 0.0257 0.0257 3,000 +0.01(+114.08%)
Jul 14, 2017 0.0120 0.0120 0.0120 0.0120 5,018 -0.02(-55.88%)
Jul 13, 2017 0.0265 0.0272 0.0265 0.0272 2,200 +0.00(+0.00%)
Jul 11, 2017 0.0272 0.0272 0.0272 0 -0.00(-0.37%)
Jul 10, 2017 0.0350 0.0350 0.0273 0.0273 20,725 +0.00(+0.00%)
Jul 07, 2017 0.0300 0.0300 0.0230 0.0273 28,500 +0.02(+145.95%)
Jul 06, 2017 0.0111 0.0111 0.0111 0.0111 8,035 -0.01(-52.77%)
Jul 05, 2017 0.0235 0.0235 0.0235 0.0235 3,000 -0.00(-6.00%)
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.