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 30, 2020 0.0230 0.0230 0.0230 0 -0.00(-6.88%)
Sep 29, 2020 0.0399 0.0450 0.0247 0.0247 30,135 -0.02(-38.86%)
Sep 25, 2020 0.0404 0.0404 0.0404 0 -0.00(-9.01%)
Sep 23, 2020 0.0444 0.0444 0.0444 0 +0.00(+0.00%)
Sep 22, 2020 0.0320 0.0444 0.0320 0.0444 11,611 +0.01(+18.40%)
Sep 21, 2020 0.0450 0.0450 0.0375 0.0375 1,193 +0.01(+52.44%)
Sep 18, 2020 0.0246 0.0246 0.0246 0.0246 1,000 -0.02(-49.69%)
Sep 17, 2020 0.0249 0.0489 0.0247 0.0489 16,757 -0.00(-0.20%)
Sep 16, 2020 0.0350 0.0490 0.0246 0.0490 24,800 +0.02(+63.33%)
Sep 14, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 11, 2020 0.0300 0.0350 0.0300 0.0350 35,300 +0.01(+22.38%)
Sep 10, 2020 0.0230 0.0286 0.0230 0.0286 6,500 -0.00(-1.72%)
Sep 09, 2020 0.0287 0.0300 0.0287 0.0291 42,500 +0.00(+10.23%)
Sep 08, 2020 0.0264 0.0264 0.0264 0.0264 500 +0.00(+0.00%)
Sep 04, 2020 0.0299 0.0300 0.0264 0.0264 10,000 -0.00(-14.29%)
Sep 03, 2020 0.0350 0.0350 0.0228 0.0308 2,342 -0.00(-12.00%)
Sep 02, 2020 0.0318 0.0350 0.0318 0.0350 53,001 +0.00(+8.02%)
Aug 31, 2020 0.0324 0.0324 0.0324 0 -0.00(-7.43%)
Aug 28, 2020 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+22.81%)
Aug 27, 2020 0.0350 0.0350 0.0285 0.0285 32,000 +0.00(+0.00%)
Aug 26, 2020 0.0350 0.0350 0.0285 0.0285 2,200 +0.01(+27.80%)
Aug 25, 2020 0.0360 0.0360 0.0212 0.0223 127,755 -0.01(-38.90%)
Aug 24, 2020 0.0385 0.0385 0.0365 0.0365 7,266 -0.00(-3.44%)
Aug 21, 2020 0.0375 0.0378 0.0370 0.0378 52,800 +0.00(+0.80%)
Aug 20, 2020 0.0375 0.0375 0.0375 0.0375 2,466 +0.00(+7.14%)
Aug 18, 2020 0.0350 0.0350 0.0350 0 -0.00(-9.09%)
Aug 17, 2020 0.0353 0.0385 0.0300 0.0385 12,140 +0.00(+0.00%)
Aug 14, 2020 0.0222 0.0385 0.0222 0.0385 110,600 +0.01(+28.76%)
Aug 12, 2020 0.0299 0.0299 0.0299 0 +0.01(+39.07%)
Aug 11, 2020 0.0215 0.0385 0.0215 0.0215 23,835 -0.02(-44.16%)
Aug 10, 2020 0.0399 0.0400 0.0385 0.0385 24,300 +0.02(+79.07%)
Aug 07, 2020 0.0215 0.0399 0.0215 0.0215 4,500 -0.01(-29.97%)
Aug 06, 2020 0.0399 0.0399 0.0270 0.0307 16,500 -0.00(-13.28%)
Aug 05, 2020 0.0370 0.0399 0.0354 0.0354 12,102 -0.00(-0.28%)
Aug 04, 2020 0.0330 0.0400 0.0310 0.0355 78,839 +0.01(+22.41%)
Jul 31, 2020 0.0290 0.0290 0.0290 0 -0.00(-12.12%)
Jul 30, 2020 0.0330 0.0330 0.0330 0.0330 4,711 +0.00(+10.00%)
Jul 29, 2020 0.0330 0.0330 0.0300 0.0300 14,500 -0.01(-14.29%)
Jul 28, 2020 0.0345 0.0350 0.0345 0.0350 11,300 +0.01(+47.06%)
Jul 27, 2020 0.0238 0.0238 0.0238 0.0238 7,149 -0.00(-14.39%)
Jul 24, 2020 0.0330 0.0330 0.0211 0.0278 6,600 +0.01(+31.75%)
Jul 23, 2020 0.0271 0.0271 0.0211 0.0211 958 -0.01(-34.06%)
Jul 22, 2020 0.0277 0.0320 0.0277 0.0320 120,000 +0.01(+58.42%)
Jul 21, 2020 0.0202 0.0202 0.0202 0.0202 2,000 -0.01(-27.08%)
Jul 20, 2020 0.0277 0.0277 0.0277 0.0277 1,100 +0.01(+37.13%)
Jul 16, 2020 0.0202 0.0202 0.0202 0 +0.00(+0.00%)
Jul 15, 2020 0.0202 0.0202 0.0202 0.0202 933 -0.01(-25.19%)
Jul 13, 2020 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Jul 09, 2020 0.0270 0.0270 0.0270 0 +0.01(+26.17%)
Jul 08, 2020 0.0269 0.0270 0.0214 0.0214 4,345 +0.01(+42.67%)
Jul 07, 2020 0.0111 0.0220 0.0111 0.0150 10,800 -0.01(-34.78%)
Jul 06, 2020 0.0191 0.0230 0.0111 0.0230 1,726 +0.00(+10.58%)
Jul 02, 2020 0.0270 0.0270 0.0208 0.0208 3,700 -0.00(-5.02%)
Jul 01, 2020 0.0206 0.0219 0.0206 0.0219 37,900 +0.00(+6.31%)
Jun 29, 2020 0.0206 0.0206 0.0206 0 -0.01(-26.43%)
Jun 25, 2020 0.0280 0.0280 0.0280 0 -0.00(-12.23%)
Jun 24, 2020 0.0313 0.0319 0.0313 0.0319 99,040 +0.00(+6.33%)
Jun 23, 2020 0.0235 0.0300 0.0235 0.0300 7,025 +0.01(+27.66%)
Jun 17, 2020 0.0235 0.0235 0.0235 0 -0.00(-14.55%)
Jun 16, 2020 0.0314 0.0314 0.0235 0.0275 12,792 +0.00(+2.23%)
Jun 15, 2020 0.0250 0.0269 0.0250 0.0269 49,382 +0.01(+35.86%)
Jun 12, 2020 0.0250 0.0250 0.0198 0.0198 3,200 -0.01(-20.80%)
Jun 11, 2020 0.0198 0.0250 0.0198 0.0250 80,300 +0.00(+4.17%)
Jun 10, 2020 0.0250 0.0250 0.0198 0.0240 90,000 +0.00(+4.80%)
Jun 08, 2020 0.0229 0.0229 0.0229 0 -0.00(-4.58%)
Jun 05, 2020 0.0250 0.0250 0.0240 0.0240 14,500 +0.00(+0.00%)
Jun 04, 2020 0.0250 0.0250 0.0210 0.0240 4,461 +0.00(+0.84%)
Jun 03, 2020 0.0305 0.0305 0.0225 0.0238 4,008 +0.00(+19.00%)
Jun 02, 2020 0.0301 0.0302 0.0143 0.0200 54,800 -0.01(-30.80%)
Jun 01, 2020 0.0305 0.0305 0.0289 0.0289 12,599 -0.00(-5.25%)
May 29, 2020 0.0305 0.0305 0.0305 0.0305 1,500 +0.00(+0.00%)
May 27, 2020 0.0305 0.0305 0.0305 0 +0.00(+1.67%)
May 26, 2020 0.0290 0.0300 0.0230 0.0300 5,200 +0.00(+3.45%)
May 22, 2020 0.0268 0.0305 0.0268 0.0290 6,100 +0.01(+26.09%)
May 21, 2020 0.0180 0.0230 0.0180 0.0230 14,700 -0.01(-25.57%)
May 20, 2020 0.0309 0.0309 0.0309 0.0309 5,000 +0.00(+0.00%)
May 19, 2020 0.0300 0.0309 0.0300 0.0309 10,000 -0.00(-3.44%)
May 13, 2020 0.0320 0.0320 0.0320 0 +0.01(+28.51%)
May 12, 2020 0.0182 0.0249 0.0182 0.0249 83,000 +0.00(+13.18%)
May 11, 2020 0.0220 0.0220 0.0220 0.0220 2,000 -0.00(-4.35%)
May 08, 2020 0.0230 0.0230 0.0230 0.0230 900 -0.00(-16.97%)
May 06, 2020 0.0277 0.0277 0.0277 0 +0.00(+15.90%)
May 05, 2020 0.0143 0.0239 0.0143 0.0239 3,388 -0.00(-0.42%)
May 04, 2020 0.0240 0.0240 0.0240 93 +0.00(+0.00%)
May 01, 2020 0.0240 0.0240 0.0240 0.0240 2,500 +0.00(+20.00%)
Apr 30, 2020 0.0240 0.0240 0.0200 0.0200 1,100 +0.01(+39.86%)
Apr 29, 2020 0.0155 0.0155 0.0143 0.0143 14,900 -0.01(-48.93%)
Apr 27, 2020 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Apr 22, 2020 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Apr 14, 2020 0.0280 0.0280 0.0280 0 -0.00(-3.11%)
Apr 13, 2020 0.0180 0.0289 0.0180 0.0289 11,100 +0.01(+78.40%)
Apr 09, 2020 0.0200 0.0200 0.0142 0.0162 261,000 -0.02(-58.03%)
Apr 07, 2020 0.0386 0.0386 0.0386 0 +0.02(+93.00%)
Apr 06, 2020 0.0210 0.0220 0.0200 0.0200 49,000 +0.00(+8.70%)
Apr 02, 2020 0.0184 0.0184 0.0184 0 -0.00(-5.15%)
Apr 01, 2020 0.0194 0.0194 0.0194 0.0194 3,000 -0.00(-3.48%)
Mar 30, 2020 0.0201 0.0201 0.0201 0 -0.00(-3.83%)
Mar 27, 2020 0.0209 0.0209 0.0209 0.0209 5,000 +0.00(+5.56%)
Mar 26, 2020 0.0143 0.0198 0.0143 0.0198 63,100 +0.00(+2.06%)
Mar 25, 2020 0.0193 0.0195 0.0193 0.0194 10,000 +0.00(+0.52%)
Mar 24, 2020 0.0190 0.0197 0.0186 0.0193 55,000 +0.01(+35.92%)
Mar 23, 2020 0.0142 0.0142 0.0142 0.0142 400 -0.00(-16.47%)
Mar 13, 2020 0.0170 0.0170 0.0170 0 -0.00(-14.57%)
Mar 12, 2020 0.0142 0.0199 0.0142 0.0199 3,000 -0.00(-4.33%)
Mar 11, 2020 0.0160 0.0208 0.0160 0.0208 3,705 +0.00(+27.61%)
Mar 06, 2020 0.0163 0.0163 0.0163 0 -0.01(-39.63%)
Mar 04, 2020 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Mar 03, 2020 0.0259 0.0270 0.0259 0.0270 10,000 +0.00(+4.25%)
Feb 27, 2020 0.0259 0.0259 0.0259 0 +0.00(+3.60%)
Feb 26, 2020 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+19.05%)
Feb 25, 2020 0.0210 0.0210 0.0210 0.0210 200 +0.00(+23.53%)
Feb 24, 2020 0.0195 0.0195 0.0170 0.0170 5,100 -0.00(-12.82%)
Feb 21, 2020 0.0223 0.0223 0.0195 0.0195 5,200 +0.00(+0.00%)
Feb 20, 2020 0.0196 0.0196 0.0195 0.0195 7,200 -0.00(-12.56%)
Feb 14, 2020 0.0223 0.0223 0.0223 0 +0.00(+14.36%)
Feb 13, 2020 0.0195 0.0223 0.0195 0.0195 2,200 -0.00(-16.31%)
Feb 11, 2020 0.0233 0.0233 0.0233 0 -0.00(-14.65%)
Feb 10, 2020 0.0227 0.0273 0.0227 0.0273 59,400 +0.00(+5.41%)
Feb 06, 2020 0.0259 0.0259 0.0259 0 +0.00(+4.86%)
Feb 05, 2020 0.0169 0.0247 0.0169 0.0247 86,500 +0.00(+11.26%)
Feb 04, 2020 0.0222 0.0222 0.0222 0.0222 1,000 +0.01(+31.36%)
Jan 29, 2020 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
Jan 28, 2020 0.0259 0.0259 0.0169 0.0169 8,550 -0.00(-6.11%)
Jan 27, 2020 0.0180 0.0180 0.0180 0.0180 1,000 +0.00(+6.51%)
Jan 24, 2020 0.0170 0.0260 0.0165 0.0169 227,700 -0.00(-21.76%)
Jan 23, 2020 0.0266 0.0266 0.0215 0.0216 81,000 +0.00(+16.76%)
Jan 21, 2020 0.0185 0.0185 0.0185 0 +0.00(+8.82%)
Jan 10, 2020 0.0170 0.0170 0.0170 0 -0.00(-22.02%)
Jan 09, 2020 0.0218 0.0218 0.0218 0.0218 2,000 +0.00(+9.00%)
Jan 08, 2020 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Jan 07, 2020 0.0162 0.0200 0.0162 0.0200 34,465 -0.01(-35.48%)
Jan 02, 2020 0.0310 0.0310 0.0310 0 +0.00(+1.31%)
Dec 31, 2019 0.0190 0.0319 0.0190 0.0306 16,200 +0.00(+5.52%)
Dec 27, 2019 0.0290 0.0290 0.0290 0 +0.01(+27.75%)
Dec 26, 2019 0.0170 0.0227 0.0170 0.0227 30,000 +0.01(+35.12%)
Dec 24, 2019 0.0168 0.0168 0.0168 1 +0.00(+0.00%)
Dec 20, 2019 0.0168 0.0168 0.0168 0 -0.01(-28.51%)
Dec 11, 2019 0.0235 0.0235 0.0235 0 +0.00(+1.29%)
Dec 10, 2019 0.0223 0.0232 0.0179 0.0232 54,000 +0.00(+21.47%)
Dec 06, 2019 0.0191 0.0191 0.0191 0 +0.00(+13.69%)
Dec 05, 2019 0.0194 0.0232 0.0168 0.0168 37,000 -0.01(-27.27%)
Dec 04, 2019 0.0231 0.0231 0.0231 0.0231 4,000 -0.00(-1.28%)
Dec 02, 2019 0.0234 0.0234 0.0234 0 +0.01(+51.95%)
Nov 29, 2019 0.0154 0.0154 0.0154 0.0154 2,000 +0.00(+37.50%)
Nov 22, 2019 0.0112 0.0112 0.0112 0 -0.00(-8.20%)
Nov 21, 2019 0.0126 0.0126 0.0122 0.0122 59,520 -0.00(-3.17%)
Nov 19, 2019 0.0126 0.0126 0.0126 0 -0.01(-35.71%)
Nov 18, 2019 0.0168 0.0196 0.0168 0.0196 10,000 +0.00(+15.29%)
Nov 14, 2019 0.0170 0.0170 0.0170 0 -0.00(-20.19%)
Nov 12, 2019 0.0213 0.0213 0.0213 0 -0.00(-6.58%)
Nov 11, 2019 0.0228 0.0228 0.0228 0.0228 250 +0.01(+34.12%)
Nov 08, 2019 0.0158 0.0239 0.0158 0.0170 31,200 +0.01(+50.44%)
Nov 07, 2019 0.0113 0.0113 0.0113 0.0113 4,000 -0.00(-27.10%)
Nov 05, 2019 0.0155 0.0155 0.0155 0 +0.00(+38.39%)
Nov 04, 2019 0.0134 0.0134 0.0112 0.0112 39,000 -0.00(-22.76%)
Nov 01, 2019 0.0139 0.0145 0.0139 0.0145 144,100 -0.00(-14.20%)
Oct 31, 2019 0.0132 0.0170 0.0132 0.0169 40,000 +0.00(+39.67%)
Oct 30, 2019 0.0148 0.0148 0.0120 0.0121 90,000 -0.01(-30.06%)
Oct 29, 2019 0.0223 0.0223 0.0120 0.0173 1,111,371 -0.02(-50.57%)
Oct 25, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 24, 2019 0.0400 0.0400 0.0350 0.0350 53,000 +0.00(+0.00%)
Oct 21, 2019 0.0350 0.0350 0.0350 0 +0.01(+20.69%)
Oct 16, 2019 0.0290 0.0290 0.0290 0 -0.00(-9.94%)
Oct 11, 2019 0.0322 0.0322 0.0322 0 -0.00(-8.00%)
Oct 10, 2019 0.0298 0.0350 0.0200 0.0350 239,278 +0.01(+17.45%)
Oct 09, 2019 0.0297 0.0298 0.0297 0.0298 4,000 +0.01(+33.04%)
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.