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 (%)
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%)
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.