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 (%)
Feb 28, 2019 0.0186 0.0269 0.0049 0.0269 4,000 +0.00(+0.37%)
Feb 27, 2019 0.0279 0.0279 0.0238 0.0268 4,000 +0.01(+34.00%)
Feb 26, 2019 0.0200 0.0200 0.0200 0.0200 25,500 -0.01(-32.20%)
Feb 25, 2019 0.0295 0.0295 0.0295 0.0295 5,000 -0.00(-1.34%)
Feb 22, 2019 0.0186 0.0299 0.0186 0.0299 22,000 +0.00(+3.10%)
Feb 19, 2019 0.0290 0.0290 0.0290 0 -0.00(-11.31%)
Feb 07, 2019 0.0327 0.0327 0.0327 0 -0.00(-1.21%)
Feb 05, 2019 0.0331 0.0331 0.0331 0 +0.00(+0.00%)
Jan 30, 2019 0.0331 0.0331 0.0331 0 +0.01(+77.96%)
Jan 29, 2019 0.0186 0.0186 0.0186 0.0186 3,676 -0.02(-51.05%)
Jan 22, 2019 0.0380 0.0380 0.0380 0 +0.00(+12.09%)
Jan 18, 2019 0.0398 0.0398 0.0329 0.0339 22,000 -0.00(-12.18%)
Jan 17, 2019 0.0240 0.0386 0.0240 0.0386 26,450 -0.00(-3.50%)
Jan 16, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+5.54%)
Jan 15, 2019 0.0239 0.0454 0.0239 0.0379 37,175 +0.01(+16.98%)
Jan 10, 2019 0.0324 0.0324 0.0324 0 +0.01(+35.56%)
Jan 08, 2019 0.0239 0.0239 0.0239 0 +0.00(+1.70%)
Jan 07, 2019 0.0235 0.0235 0.0235 0.0235 12,200 -0.00(-2.08%)
Jan 03, 2019 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jan 02, 2019 0.0275 0.0275 0.0190 0.0240 14,100 +0.00(+20.00%)
Dec 31, 2018 0.0480 0.0480 0.0100 0.0200 393,900 -0.04(-66.39%)
Dec 28, 2018 0.0290 0.1400 0.0140 0.0595 104,900 +0.02(+40.33%)
Dec 27, 2018 0.0259 0.0424 0.0240 0.0424 52,900 +0.02(+63.08%)
Dec 26, 2018 0.0220 0.0266 0.0200 0.0260 53,530 -0.00(-7.14%)
Dec 24, 2018 0.0288 0.0288 0.0280 0.0280 6,500 -0.00(-2.78%)
Dec 21, 2018 0.0288 0.0288 0.0288 0.0288 1,500 +0.00(+20.00%)
Dec 20, 2018 0.0250 0.0250 0.0240 0.0240 19,895 -0.00(-15.19%)
Dec 18, 2018 0.0283 0.0283 0.0283 0 -0.00(-2.41%)
Dec 14, 2018 0.0290 0.0290 0.0290 0 -0.00(-2.36%)
Dec 13, 2018 0.0297 0.0297 0.0297 0.0297 6,000 -0.00(-13.91%)
Dec 12, 2018 0.0345 0.0345 0.0345 0.0345 100 +0.01(+23.21%)
Dec 06, 2018 0.0280 0.0280 0.0280 0 -0.00(-12.50%)
Dec 04, 2018 0.0344 0.0344 0.0290 0.0320 7,300 +0.00(+6.67%)
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.