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, 2022 0.0673 0 +0.01(+11.42%)
Feb 25, 2022 0.0604 0.0604 0.0521 0.0604 2,085 +0.00(+0.83%)
Feb 24, 2022 0.0516 0.0599 0.0511 0.0599 45,000 -0.01(-14.55%)
Feb 22, 2022 0.0701 0 -0.00(-0.43%)
Feb 18, 2022 0.0704 0 +0.01(+17.73%)
Feb 17, 2022 0.0600 0.0600 0.0579 0.0598 65,000 -0.00(-5.38%)
Feb 16, 2022 0.0550 0.0632 0.0550 0.0632 21,000 -0.01(-11.24%)
Feb 14, 2022 0.0712 0 +0.01(+22.76%)
Feb 11, 2022 0.0583 0.0583 0.0580 0.0580 17,903 -0.01(-20.55%)
Feb 10, 2022 0.0655 0.0730 0.0655 0.0730 266 -0.00(-2.67%)
Feb 08, 2022 0.0750 0 +0.00(+0.67%)
Feb 07, 2022 0.0718 0.0750 0.0690 0.0745 142,880 +0.00(+1.50%)
Feb 04, 2022 0.0556 0.0735 0.0556 0.0734 56,010 -0.00(-0.14%)
Feb 03, 2022 0.0749 0.0555 0.0735 73,000 +0.01(+22.50%)
Feb 02, 2022 0.0638 0.0730 0.0600 0.0600 33,000 -0.01(-17.70%)
Jan 31, 2022 0.0729 0 +0.00(+0.00%)
Jan 28, 2022 0.0603 0.0750 0.0603 0.0729 54,296 +0.01(+8.97%)
Jan 26, 2022 0.0669 0 +0.01(+10.03%)
Jan 25, 2022 0.0582 0.0670 0.0582 0.0608 4,400 -0.00(-6.46%)
Jan 24, 2022 0.0510 0.0665 0.0510 0.0650 242,893 +0.00(+0.00%)
Jan 21, 2022 0.0650 0.0650 0.0606 0.0650 3,985 +0.00(+0.15%)
Jan 20, 2022 0.0670 0.0670 0.0527 0.0649 72,285 +0.01(+17.79%)
Jan 19, 2022 0.0551 0.0551 0.0551 0.0551 3,000 -0.01(-20.03%)
Jan 18, 2022 0.0640 0.0700 0.0585 0.0689 113,510 +0.01(+9.37%)
Jan 14, 2022 0.0630 0 -0.01(-16.00%)
Jan 12, 2022 0.0750 0 +0.00(+0.13%)
Jan 11, 2022 0.0661 0.0749 0.0650 0.0749 40,000 -0.01(-11.88%)
Jan 10, 2022 0.0850 0.0850 0.0850 0.0850 122 -0.00(-3.41%)
Jan 07, 2022 0.0895 0.0895 0.0838 0.0880 21,349 +0.01(+10.69%)
Jan 06, 2022 0.0900 0.0900 0.0658 0.0795 16,734 +0.01(+18.66%)
Jan 05, 2022 0.0813 0.0900 0.0650 0.0670 53,969 -0.01(-17.59%)
Jan 04, 2022 0.0813 0.0813 0.0813 0.0813 500 -0.00(-0.85%)
Jan 03, 2022 0.0730 0.0820 0.0725 0.0820 40,150 -0.01(-13.68%)
Dec 31, 2021 0.0850 0.0970 0.0725 0.0950 114,180 +0.01(+8.82%)
Dec 30, 2021 0.1000 0.1000 0.0803 0.0873 12,000 +0.00(+0.00%)
Dec 29, 2021 0.0943 0.1079 0.0805 0.0873 282,339 -0.00(-3.00%)
Dec 28, 2021 0.0995 0.0995 0.0570 0.0900 189,596 +0.00(+3.69%)
Dec 27, 2021 0.0800 0.0868 0.0745 0.0868 15,010 -0.00(-0.57%)
Dec 23, 2021 0.1070 0.1070 0.0745 0.0873 16,100 -0.02(-19.17%)
Dec 22, 2021 0.0945 0.1080 0.0735 0.1080 88,600 +0.02(+16.76%)
Dec 21, 2021 0.0990 0.0990 0.0900 0.0925 24,200 -0.01(-13.47%)
Dec 20, 2021 0.1069 0.1070 0.1069 0.1069 11,320 +0.01(+6.90%)
Dec 17, 2021 0.1140 0.1140 0.0705 0.1000 28,900 +0.02(+25.00%)
Dec 16, 2021 0.0685 0.1100 0.0685 0.0800 24,000 -0.01(-11.11%)
Dec 15, 2021 0.1099 0.1099 0.0785 0.0900 7,600 +0.01(+12.50%)
Dec 14, 2021 0.1090 0.1140 0.0800 0.0800 148,344 -0.02(-19.60%)
Dec 13, 2021 0.0990 0.1148 0.0811 0.0995 138,309 +0.02(+22.39%)
Dec 10, 2021 0.0896 0.0896 0.0813 0.0813 1,000 -0.00(-4.47%)
Dec 09, 2021 0.0888 0.0988 0.0812 0.0851 127,200 -0.01(-14.04%)
Dec 08, 2021 0.0990 0.0990 0.0655 0.0990 14,633 +0.00(+4.21%)
Dec 07, 2021 0.0950 0.0950 0.0950 0.0950 2,375 -0.00(-4.04%)
Dec 03, 2021 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Dec 02, 2021 0.0910 0.1000 0.0828 0.1000 23,000 +0.00(+4.17%)
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.