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 29, 2018 0.0445 0.0445 0.0445 0.0445 450 -0.00(-9.18%)
Jun 26, 2018 0.0490 0.0490 0.0490 0 +0.01(+11.36%)
Jun 21, 2018 0.0440 0.0440 0.0440 0 +0.00(+7.32%)
Jun 15, 2018 0.0410 0.0410 0.0410 0 -0.00(-2.38%)
Jun 14, 2018 0.0320 0.0420 0.0320 0.0420 800 -0.00(-6.67%)
Jun 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+3.54%)
Jun 05, 2018 0.0400 0.0435 0.0400 0.0435 15,000 +0.00(+7.31%)
Jun 04, 2018 0.0310 0.0405 0.0310 0.0405 17,900 +0.00(+1.50%)
Jun 01, 2018 0.0449 0.0449 0.0292 0.0399 11,000 +0.00(+5.00%)
May 31, 2018 0.0293 0.0380 0.0293 0.0380 15,900 -0.00(-11.01%)
May 30, 2018 0.0427 0.0427 0.0427 0.0427 1,800 +0.00(+4.66%)
May 29, 2018 0.0292 0.0408 0.0292 0.0408 50,000 -0.00(-9.33%)
May 25, 2018 0.0450 0.0450 0.0450 0 +0.01(+22.12%)
May 24, 2018 0.0400 0.0446 0.0369 0.0369 14,100 -0.01(-12.26%)
May 23, 2018 0.0355 0.0420 0.0291 0.0420 14,500 -0.00(-8.30%)
May 22, 2018 0.0390 0.0458 0.0390 0.0458 11,000 +0.01(+34.51%)
May 21, 2018 0.0340 0.0340 0.0340 0.0340 1,000 -0.01(-26.62%)
May 18, 2018 0.0291 0.0464 0.0291 0.0464 12,000 +0.00(+1.31%)
May 16, 2018 0.0458 0.0458 0.0458 0 +0.01(+14.50%)
May 15, 2018 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-12.66%)
May 14, 2018 0.0458 0.0458 0.0458 0.0458 4,100 -0.00(-0.22%)
May 11, 2018 0.0464 0.0464 0.0291 0.0459 4,200 +0.01(+14.75%)
May 10, 2018 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-10.45%)
May 09, 2018 0.0380 0.0447 0.0380 0.0447 22,400 -0.00(-0.73%)
May 01, 2018 0.0450 0.0450 0.0450 0 +0.02(+53.58%)
Apr 30, 2018 0.0295 0.0311 0.0293 0.0293 20,608 -0.02(-38.32%)
Apr 26, 2018 0.0475 0.0475 0.0475 0 +0.00(+3.26%)
Apr 25, 2018 0.0460 0.0460 0.0460 0.0460 3,000 -0.00(-9.80%)
Apr 24, 2018 0.0410 0.0510 0.0410 0.0510 7,000 +0.01(+27.50%)
Apr 23, 2018 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-9.91%)
Apr 16, 2018 0.0444 0.0444 0.0444 1 +0.00(+0.00%)
Apr 13, 2018 0.0444 0.0444 0.0390 0.0444 46,000 +0.00(+8.29%)
Apr 12, 2018 0.0443 0.0443 0.0291 0.0410 44,173 -0.00(-3.98%)
Apr 11, 2018 0.0410 0.0427 0.0410 0.0427 1,827 -0.01(-12.86%)
Apr 09, 2018 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Apr 06, 2018 0.0410 0.0500 0.0410 0.0500 28,116 +0.01(+11.11%)
Apr 04, 2018 0.0450 0.0450 0.0450 1 +0.00(+0.00%)
Apr 02, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.94%)
Mar 27, 2018 0.0397 0.0397 0.0397 0 -0.00(-0.75%)
Mar 26, 2018 0.0400 0.0400 0.0400 0.0400 275 -0.00(-11.11%)
Mar 22, 2018 0.0450 0.0450 0.0450 0 -0.00(-1.96%)
Mar 19, 2018 0.0459 0.0459 0.0459 0 -0.00(-3.12%)
Mar 15, 2018 0.0474 0.0474 0.0474 0 +0.01(+14.44%)
Mar 14, 2018 0.0380 0.0414 0.0380 0.0414 23,374 +0.00(+12.35%)
Mar 13, 2018 0.0291 0.0386 0.0291 0.0369 10,310 -0.00(-11.20%)
Mar 09, 2018 0.0415 0.0415 0.0415 0 +0.00(+3.75%)
Mar 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.83%)
Mar 02, 2018 0.0452 0.0452 0.0311 0.0389 91,400 -0.01(-16.25%)
Mar 01, 2018 0.0450 0.0469 0.0315 0.0464 47,000 +0.00(+3.22%)
Feb 28, 2018 0.0382 0.0450 0.0382 0.0450 6,000 +0.00(+0.00%)
Feb 27, 2018 0.0449 0.0450 0.0449 0.0450 21,599 -0.00(-4.05%)
Feb 26, 2018 0.0391 0.0469 0.0311 0.0469 14,600 -0.00(-0.11%)
Feb 23, 2018 0.0310 0.0469 0.0310 0.0469 8,619 +0.00(+0.11%)
Feb 22, 2018 0.0469 0.0469 0.0469 0.0469 10,000 +0.00(+0.00%)
Feb 21, 2018 0.0469 0.0469 0.0469 0.0469 10,000 -0.00(-0.21%)
Feb 20, 2018 0.0485 0.0490 0.0310 0.0470 91,429 -0.00(-3.09%)
Feb 16, 2018 0.0485 0.0485 0.0485 0 -0.00(-3.00%)
Feb 15, 2018 0.0479 0.0500 0.0395 0.0500 114,600 +0.00(+2.25%)
Feb 14, 2018 0.0489 0.0489 0.0489 0.0489 1,000 -0.00(-2.20%)
Feb 13, 2018 0.0290 0.0500 0.0290 0.0500 25,000 +0.00(+2.04%)
Feb 12, 2018 0.0490 0.0490 0.0490 0.0490 35,000 +0.00(+4.26%)
Feb 09, 2018 0.0380 0.0579 0.0380 0.0470 22,800 +0.01(+20.51%)
Feb 07, 2018 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Feb 06, 2018 0.0475 0.0475 0.0290 0.0400 5,000 -0.01(-16.67%)
Feb 05, 2018 0.0480 0.0480 0.0480 0.0480 6,000 -0.00(-3.81%)
Feb 02, 2018 0.0499 0.0499 0.0499 0.0499 2,200 -0.00(-0.20%)
Feb 01, 2018 0.0435 0.0500 0.0410 0.0500 17,000 +0.01(+17.37%)
Jan 30, 2018 0.0426 0.0426 0.0426 0 +0.00(+0.00%)
Jan 29, 2018 0.0450 0.0500 0.0426 0.0426 55,750 +0.00(+3.90%)
Jan 26, 2018 0.0500 0.0580 0.0410 0.0410 20,973 -0.01(-21.49%)
Jan 25, 2018 0.0420 0.0580 0.0420 0.0522 12,000 -0.01(-12.97%)
Jan 24, 2018 0.0600 0.0600 0.0600 0.0600 767 +0.00(+0.00%)
Jan 23, 2018 0.0577 0.0600 0.0577 0.0600 28,200 +0.01(+19.17%)
Jan 22, 2018 0.0390 0.0503 0.0390 0.0503 153,004 +0.01(+29.10%)
Jan 19, 2018 0.0410 0.0500 0.0300 0.0390 248,667 -0.01(-20.41%)
Jan 18, 2018 0.0410 0.0600 0.0410 0.0490 16,000 -0.01(-16.95%)
Jan 16, 2018 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Jan 12, 2018 0.0600 0.0600 0.0600 0 +0.01(+21.21%)
Jan 11, 2018 0.0410 0.0600 0.0410 0.0495 23,100 -0.01(-10.00%)
Jan 10, 2018 0.0500 0.0600 0.0500 0.0550 66,500 +0.01(+37.50%)
Jan 09, 2018 0.0500 0.0500 0.0400 0.0400 70,994 -0.01(-18.37%)
Jan 08, 2018 0.0410 0.0620 0.0405 0.0490 68,000 +0.01(+22.50%)
Jan 05, 2018 0.0450 0.0450 0.0380 0.0400 59,900 +0.00(+0.00%)
Jan 04, 2018 0.0646 0.0646 0.0400 0.0400 10,200 +0.00(+8.11%)
Jan 03, 2018 0.0670 0.0670 0.0370 0.0370 4,209 -0.03(-47.14%)
Dec 29, 2017 0.0700 0.0700 0.0700 10 +0.01(+16.67%)
Dec 28, 2017 0.0677 0.0677 0.0320 0.0600 15,600 +0.03(+87.50%)
Dec 27, 2017 0.0320 0.0320 0.0320 0.0320 3,500 -0.04(-53.62%)
Dec 26, 2017 0.0700 0.0700 0.0410 0.0690 31,500 -0.00(-4.96%)
Dec 22, 2017 0.0726 0.0726 0.0726 0.0726 1,000 +0.00(+0.00%)
Dec 21, 2017 0.0895 0.0895 0.0353 0.0726 30,700 +0.03(+78.29%)
Dec 20, 2017 0.0353 0.0920 0.0353 0.0407 2,091 -0.05(-56.26%)
Dec 19, 2017 0.1995 0.1995 0.0315 0.0931 6,259 +0.06(+200.32%)
Dec 18, 2017 0.0479 0.0480 0.0310 0.0310 26,004 -0.02(-33.06%)
Dec 15, 2017 0.0463 0.0463 0.0463 0.0463 2,000 +0.02(+48.91%)
Dec 14, 2017 0.0441 0.0480 0.0311 0.0311 17,065 -0.01(-24.15%)
Dec 13, 2017 0.0410 0.0410 0.0410 0.0410 6,165 +0.00(+2.50%)
Dec 08, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2017 0.0400 0.0400 0.0380 0.0400 4,500 +0.01(+21.21%)
Dec 06, 2017 0.0363 0.0363 0.0330 0.0330 30,501 -0.01(-31.25%)
Dec 05, 2017 0.0490 0.0500 0.0433 0.0480 20,800 +0.00(+6.67%)
Dec 04, 2017 0.0485 0.0485 0.0450 0.0450 2,500 +0.00(+12.50%)
Dec 01, 2017 0.0490 0.0490 0.0350 0.0400 17,000 +0.01(+21.58%)
Nov 30, 2017 0.0444 0.0444 0.0329 0.0329 12,569 -0.02(-32.86%)
Nov 29, 2017 0.0449 0.0490 0.0321 0.0490 25,002 +0.01(+16.67%)
Nov 28, 2017 0.0309 0.0420 0.0309 0.0420 12,500 -0.00(-5.62%)
Nov 27, 2017 0.0383 0.0473 0.0383 0.0445 20,785 -0.00(-5.32%)
Nov 24, 2017 0.0390 0.0490 0.0390 0.0470 48,300 +0.01(+25.33%)
Nov 22, 2017 0.0375 0.0375 0.0375 0.0375 10,000 +0.00(+1.35%)
Nov 20, 2017 0.0370 0.0370 0.0370 0 -0.00(-2.63%)
Nov 17, 2017 0.0290 0.0380 0.0290 0.0380 35,900 +0.02(+71.95%)
Nov 16, 2017 0.0380 0.0380 0.0221 0.0221 20,100 -0.02(-43.33%)
Nov 15, 2017 0.0370 0.0390 0.0370 0.0390 33,800 +0.00(+5.41%)
Nov 14, 2017 0.0370 0.0370 0.0370 0.0370 35,527 +0.00(+2.78%)
Nov 13, 2017 0.0362 0.0362 0.0360 0.0360 38,000 -0.00(-2.70%)
Nov 10, 2017 0.0340 0.0370 0.0340 0.0370 64,900 +0.01(+23.33%)
Nov 09, 2017 0.0250 0.0300 0.0250 0.0300 100,000 +0.01(+22.45%)
Nov 08, 2017 0.0210 0.0245 0.0210 0.0245 45,000 -0.00(-11.87%)
Nov 03, 2017 0.0278 0.0278 0.0278 0 +0.01(+36.95%)
Nov 02, 2017 0.0270 0.0270 0.0203 0.0203 96,000 -0.01(-27.50%)
Nov 01, 2017 0.0280 0.0280 0.0280 0.0280 7,000 +0.00(+0.36%)
Oct 31, 2017 0.0279 0.0279 0.0279 0.0279 335 +0.00(+0.00%)
Oct 30, 2017 0.0279 0.0279 0.0232 0.0279 28,077 -0.00(-0.36%)
Oct 27, 2017 0.0200 0.0290 0.0180 0.0280 76,000 +0.00(+7.56%)
Oct 26, 2017 0.0283 0.0284 0.0236 0.0260 120,335 -0.00(-8.02%)
Oct 24, 2017 0.0283 0.0283 0.0283 0 +0.01(+28.64%)
Oct 23, 2017 0.0188 0.0220 0.0181 0.0220 15,000 +0.00(+28.65%)
Oct 20, 2017 0.0171 0.0220 0.0171 0.0171 45,500 -0.00(-22.10%)
Oct 19, 2017 0.0171 0.0220 0.0171 0.0220 11,900 +0.00(+21.27%)
Oct 18, 2017 0.0240 0.0240 0.0181 0.0181 33,941 -0.01(-27.60%)
Oct 17, 2017 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+38.12%)
Oct 16, 2017 0.0181 0.0280 0.0181 0.0181 24,000 -0.01(-39.67%)
Oct 13, 2017 0.0250 0.0300 0.0250 0.0300 21,000 +0.01(+20.48%)
Oct 12, 2017 0.0249 0.0249 0.0249 0.0249 10,000 -0.00(-0.40%)
Oct 11, 2017 0.0238 0.0250 0.0238 0.0250 14,000 +0.00(+5.04%)
Oct 10, 2017 0.0228 0.0238 0.0228 0.0238 16,000 +0.01(+32.22%)
Oct 09, 2017 0.0180 0.0248 0.0180 0.0180 32,000 +0.00(+2.27%)
Oct 06, 2017 0.0177 0.0177 0.0176 0.0176 54,745 -0.00(-0.56%)
Oct 05, 2017 0.0177 0.0177 0.0177 0.0177 5,000 -0.00(-0.56%)
Oct 04, 2017 0.0181 0.0181 0.0075 0.0178 128,600 -0.00(-1.11%)
Oct 03, 2017 0.0147 0.0248 0.0102 0.0180 364,847 -0.01(-30.77%)
Oct 02, 2017 0.0178 0.0260 0.0178 0.0260 15,000 -0.00(-13.33%)
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.