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 (%)
Oct 30, 2020 0.0400 0.0400 0.0333 0.0333 16,300 +0.00(+0.60%)
Oct 29, 2020 0.0500 0.0500 0.0261 0.0331 266,925 -0.01(-24.77%)
Oct 28, 2020 0.0440 0.0440 0.0440 0.0440 200 -0.01(-16.98%)
Oct 27, 2020 0.0450 0.0550 0.0253 0.0530 51,360 +0.00(+6.00%)
Oct 26, 2020 0.0256 0.0500 0.0250 0.0500 148,400 +0.02(+43.68%)
Oct 23, 2020 0.0284 0.0350 0.0284 0.0348 8,500 +0.00(+5.14%)
Oct 22, 2020 0.0344 0.0350 0.0303 0.0331 4,500 +0.00(+9.24%)
Oct 21, 2020 0.0300 0.0350 0.0256 0.0303 130,460 -0.00(-11.92%)
Oct 19, 2020 0.0344 0.0344 0.0344 0 +0.00(+1.18%)
Oct 16, 2020 0.0250 0.0390 0.0230 0.0340 96,600 -0.01(-24.28%)
Oct 15, 2020 0.0369 0.0449 0.0369 0.0449 798 +0.01(+21.68%)
Oct 14, 2020 0.0230 0.0449 0.0230 0.0369 3,662 +0.01(+58.37%)
Oct 13, 2020 0.0495 0.0495 0.0233 0.0233 3,501 -0.03(-57.64%)
Oct 12, 2020 0.0550 0.0550 0.0550 1 +0.00(+0.00%)
Oct 09, 2020 0.0390 0.0550 0.0359 0.0550 6,000 +0.03(+138.10%)
Oct 08, 2020 0.0231 0.0365 0.0231 0.0231 7,500 +0.00(+0.43%)
Oct 07, 2020 0.0230 0.0230 0.0230 0.0230 127,968 +0.00(+0.00%)
Oct 06, 2020 0.0230 0.0230 0.0230 21 +0.00(+0.00%)
Oct 05, 2020 0.0399 0.0399 0.0230 0.0230 2,236 +0.00(+0.00%)
Oct 02, 2020 0.0230 0.0230 0.0230 19 +0.00(+0.00%)
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%)
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.