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, 2021 0.0650 0.0650 0.0580 0.0600 31,105 -0.00(-7.55%)
Sep 29, 2021 0.0670 0.0670 0.0588 0.0649 30,500 -0.00(-5.81%)
Sep 28, 2021 0.0596 0.0689 0.0502 0.0689 69,556 +0.01(+14.83%)
Sep 27, 2021 0.0550 0.0600 0.0500 0.0600 89,113 +0.01(+20.00%)
Sep 23, 2021 0.0500 0.0500 0.0500 0 -0.01(-13.19%)
Sep 22, 2021 0.0462 0.0689 0.0462 0.0576 11,090 +0.00(+8.47%)
Sep 17, 2021 0.0531 0.0531 0.0531 0 -0.00(-8.45%)
Sep 16, 2021 0.0580 0.0580 0.0580 0.0580 1,011 -0.00(-3.01%)
Sep 15, 2021 0.0690 0.0690 0.0598 0.0598 15,250 -0.00(-1.64%)
Sep 14, 2021 0.0608 0.0608 0.0608 0.0608 3,055 -0.01(-13.02%)
Sep 13, 2021 0.0600 0.0700 0.0600 0.0699 214,050 +0.01(+15.92%)
Sep 10, 2021 0.0575 0.0700 0.0505 0.0603 138,027 +0.01(+15.96%)
Sep 09, 2021 0.0597 0.0597 0.0500 0.0520 98,310 -0.01(-13.33%)
Sep 08, 2021 0.0620 0.0620 0.0600 0.0600 20,020 +0.01(+17.42%)
Sep 07, 2021 0.0525 0.0525 0.0511 0.0511 20,500 -0.01(-14.83%)
Sep 03, 2021 0.0510 0.0650 0.0507 0.0600 124,790 +0.01(+18.34%)
Sep 02, 2021 0.0510 0.0510 0.0506 0.0507 20,000 -0.00(-8.32%)
Sep 01, 2021 0.0553 0.0553 0.0553 0.0553 4,000 -0.01(-8.60%)
Aug 31, 2021 0.0695 0.0700 0.0511 0.0605 26,304 +0.01(+18.63%)
Aug 30, 2021 0.0578 0.0600 0.0510 0.0510 5,400 -0.00(-4.14%)
Aug 27, 2021 0.0663 0.0673 0.0505 0.0532 40,963 -0.01(-12.07%)
Aug 26, 2021 0.0680 0.0795 0.0600 0.0605 41,395 -0.03(-31.25%)
Aug 25, 2021 0.0600 0.0880 0.0600 0.0880 133,287 +0.03(+60.00%)
Aug 24, 2021 0.0690 0.0690 0.0550 0.0550 36,800 +0.00(+7.84%)
Aug 23, 2021 0.0510 0.0510 0.0510 0.0510 13,000 -0.01(-12.07%)
Aug 20, 2021 0.0650 0.0650 0.0580 0.0580 17,800 -0.01(-10.77%)
Aug 19, 2021 0.0550 0.0650 0.0510 0.0650 65,000 +0.00(+8.15%)
Aug 18, 2021 0.0601 0.0601 0.0601 0.0601 1,500 +0.00(+9.07%)
Aug 17, 2021 0.0551 0.0551 0.0551 0.0551 1,055 -0.02(-26.53%)
Aug 16, 2021 0.0633 0.0750 0.0583 0.0750 41,013 +0.00(+0.00%)
Aug 13, 2021 0.0586 0.0750 0.0505 0.0750 135,548 +0.01(+15.56%)
Aug 12, 2021 0.0635 0.0649 0.0552 0.0649 53,793 +0.01(+17.57%)
Aug 11, 2021 0.0675 0.0675 0.0552 0.0552 30,481 -0.00(-4.83%)
Aug 10, 2021 0.0639 0.0700 0.0580 0.0580 170,443 +0.01(+16.00%)
Aug 09, 2021 0.0479 0.0587 0.0449 0.0500 94,218 +0.00(+10.13%)
Aug 06, 2021 0.0517 0.0540 0.0430 0.0454 64,600 -0.01(-16.39%)
Aug 05, 2021 0.0675 0.0675 0.0402 0.0543 154,989 -0.00(-6.06%)
Aug 04, 2021 0.0800 0.0800 0.0578 0.0578 24,300 +0.00(+0.00%)
Aug 03, 2021 0.0750 0.0750 0.0578 0.0578 13,500 -0.01(-14.24%)
Aug 02, 2021 0.0648 0.0674 0.0434 0.0674 156,138 +0.01(+22.55%)
Jul 30, 2021 0.0600 0.0600 0.0550 0.0550 31,000 -0.01(-21.32%)
Jul 29, 2021 0.0606 0.0699 0.0606 0.0699 5,191 +0.01(+15.16%)
Jul 28, 2021 0.0650 0.0745 0.0560 0.0607 270,657 +0.01(+9.37%)
Jul 27, 2021 0.0670 0.0678 0.0550 0.0555 89,030 -0.01(-18.14%)
Jul 26, 2021 0.0678 0.0680 0.0678 0.0678 36,985 -0.00(-0.15%)
Jul 23, 2021 0.0615 0.0680 0.0555 0.0679 49,400 +0.02(+36.35%)
Jul 22, 2021 0.0460 0.0500 0.0460 0.0498 5,450 -0.00(-0.40%)
Jul 21, 2021 0.0675 0.0675 0.0500 0.0500 6,200 +0.00(+0.00%)
Jul 20, 2021 0.0700 0.0700 0.0500 0.0500 30,030 -0.02(-28.57%)
Jul 19, 2021 0.0460 0.0700 0.0460 0.0700 100,809 +0.00(+0.00%)
Jul 16, 2021 0.0700 0.0700 0.0603 0.0700 75,900 +0.01(+16.09%)
Jul 15, 2021 0.0600 0.0675 0.0501 0.0603 36,670 -0.01(-13.86%)
Jul 14, 2021 0.0700 0.0700 0.0700 0.0700 8,000 +0.01(+16.86%)
Jul 13, 2021 0.0698 0.0698 0.0599 0.0599 3,760 -0.00(-0.17%)
Jul 12, 2021 0.0550 0.0600 0.0550 0.0600 58,100 +0.00(+0.00%)
Jul 09, 2021 0.0531 0.0700 0.0531 0.0600 62,358 +0.01(+11.11%)
Jul 08, 2021 0.0575 0.0575 0.0518 0.0540 14,804 +0.00(+8.00%)
Jul 07, 2021 0.0500 0.0500 0.0500 0.0500 17,100 -0.00(-1.96%)
Jul 06, 2021 0.0500 0.0510 0.0500 0.0510 3,818 +0.00(+2.00%)
Jul 02, 2021 0.0500 0.0500 0.0500 0.0500 9,927 +0.00(+8.70%)
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.