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 (%)
Jan 30, 2023 0.0170 2 -0.00(-22.73%)
Jan 27, 2023 0.0220 0.0220 0.0220 0.0220 21,300 +0.00(+0.00%)
Jan 25, 2023 0.0220 0 +0.01(+37.50%)
Jan 23, 2023 0.0160 0 +0.00(+22.14%)
Jan 18, 2023 0.0131 0 -0.00(-18.12%)
Jan 17, 2023 0.0170 0.0170 0.0160 0.0160 20,046 +0.00(+0.00%)
Jan 10, 2023 0.0160 0 +0.00(+0.00%)
Jan 06, 2023 0.0160 0 -0.00(-5.88%)
Jan 05, 2023 0.0172 0.0172 0.0170 0.0170 20,000 -0.00(-15.00%)
Dec 30, 2022 0.0200 0 -0.01(-20.00%)
Dec 29, 2022 0.0202 0.0250 0.0202 0.0250 867 +0.00(+21.95%)
Dec 27, 2022 0.0205 0 +0.00(+0.49%)
Dec 21, 2022 0.0204 0 -0.01(-32.00%)
Dec 16, 2022 0.0300 0 +0.00(+0.00%)
Dec 15, 2022 0.0237 0.0300 0.0237 0.0300 18,500 +0.00(+0.67%)
Dec 14, 2022 0.0261 0.0298 0.0261 0.0298 13,400 +0.01(+98.67%)
Dec 12, 2022 0.0150 0 -0.02(-53.85%)
Dec 08, 2022 0.0325 0 -0.01(-16.67%)
Dec 07, 2022 0.0390 0.0390 0.0390 0.0390 650 +0.01(+20.00%)
Dec 06, 2022 0.0325 0.0325 0.0325 0.0325 590 +0.00(+8.33%)
Dec 05, 2022 0.0290 0.0300 0.0290 0.0300 15,800 -0.01(-33.33%)
Dec 01, 2022 0.0450 0 +0.03(+246.15%)
Nov 28, 2022 0.0130 0 -0.01(-28.57%)
Nov 21, 2022 0.0182 0 +0.01(+41.09%)
Nov 18, 2022 0.0129 0.0129 0.0080 0.0129 29,500 +0.00(+29.00%)
Nov 17, 2022 0.0100 0.0100 0.0100 0.0100 9,210 -0.00(-16.67%)
Nov 16, 2022 0.0125 0.0125 0.0120 0.0120 29,300 -0.00(-11.11%)
Nov 15, 2022 0.0145 0.0145 0.0135 0.0135 71,280 +0.00(+1.50%)
Nov 11, 2022 0.0133 0 -0.01(-42.92%)
Nov 09, 2022 0.0233 0 +0.00(+3.10%)
Nov 08, 2022 0.0243 0.0246 0.0140 0.0226 36,510 +0.01(+103.60%)
Nov 01, 2022 0.0111 0 -0.01(-34.71%)
Oct 27, 2022 0.0170 0 -0.00(-10.53%)
Oct 24, 2022 0.0190 0 -0.00(-15.18%)
Oct 18, 2022 0.0224 0 +0.00(+0.00%)
Oct 14, 2022 0.0224 0 -0.00(-16.73%)
Oct 13, 2022 0.0269 0.0269 0.0269 0.0269 3,450 -0.00(-1.47%)
Oct 05, 2022 0.0273 0 +0.01(+24.09%)
Sep 21, 2022 0.0220 0 -0.00(-12.00%)
Sep 20, 2022 0.0210 0.0250 0.0200 0.0250 119,400 +0.00(+17.92%)
Sep 13, 2022 0.0212 0 -0.01(-21.48%)
Sep 09, 2022 0.0270 0 -0.00(-3.57%)
Sep 07, 2022 0.0280 0 +0.01(+40.00%)
Sep 02, 2022 0.0200 0 +0.00(+0.00%)
Sep 01, 2022 0.0211 0.0211 0.0200 0.0200 19,990 -0.00(-4.76%)
Aug 29, 2022 0.0210 0 -0.00(-14.98%)
Aug 25, 2022 0.0247 0 -0.00(-16.55%)
Aug 24, 2022 0.0296 0.0296 0.0296 0.0296 200 +0.00(+0.34%)
Aug 15, 2022 0.0295 0 -0.00(-0.34%)
Aug 10, 2022 0.0296 0 +0.01(+38.32%)
Aug 05, 2022 0.0214 0 -0.01(-30.97%)
Aug 04, 2022 0.0310 0.0310 0.0310 0.0310 4,000 -0.00(-4.62%)
Jul 27, 2022 0.0325 0 +0.00(+0.00%)
Jul 25, 2022 0.0325 0 -0.00(-0.61%)
Jul 22, 2022 0.0327 0.0327 0.0327 0.0327 16,000 -0.01(-17.42%)
Jul 21, 2022 0.0396 0.0396 0.0396 0.0396 10,000 +0.01(+20.00%)
Jul 19, 2022 0.0330 0 -0.00(-12.70%)
Jul 18, 2022 0.0378 0.0378 0.0378 0.0378 20,000 +0.00(+0.00%)
Jul 15, 2022 0.0429 0.0430 0.0327 0.0378 103,267 +0.00(+0.00%)
Jul 14, 2022 0.0327 0.0378 0.0327 0.0378 9,800 -0.01(-16.00%)
Jul 13, 2022 0.0450 0.0450 0.0450 0.0450 20,009 +0.00(+0.00%)
Jul 12, 2022 0.0288 0.0970 0.0288 0.0450 769,609 +0.02(+118.45%)
Jul 05, 2022 0.0206 0 -0.00(-2.83%)
Jun 30, 2022 0.0212 0 +0.00(+3.41%)
Jun 27, 2022 0.0205 0 -0.00(-19.61%)
Jun 23, 2022 0.0255 0 +0.00(+1.59%)
Jun 13, 2022 0.0251 0 +0.00(+14.09%)
Jun 10, 2022 0.0222 0.0222 0.0220 0.0220 42,670 -0.00(-0.90%)
Jun 08, 2022 0.0222 0 +0.00(+0.00%)
Jun 06, 2022 0.0222 0 -0.01(-20.71%)
May 31, 2022 0.0280 0 -0.00(-12.23%)
May 26, 2022 0.0319 0 -0.01(-28.95%)
May 20, 2022 0.0449 0 +0.01(+16.62%)
May 18, 2022 0.0385 0 -0.01(-14.25%)
May 17, 2022 0.0370 0.0449 0.0353 0.0449 95,300 -0.00(-4.47%)
May 13, 2022 0.0470 0 +0.00(+4.68%)
May 12, 2022 0.0449 0.0449 0.0380 0.0449 5,198 +0.01(+21.35%)
May 11, 2022 0.0370 0.0370 0.0370 0.0370 2,000 +0.00(+5.71%)
May 04, 2022 0.0350 0 -0.01(-14.63%)
May 02, 2022 0.0410 0 -0.01(-16.67%)
Apr 29, 2022 0.0457 0.0492 0.0457 0.0492 17,000 -0.00(-2.57%)
Apr 27, 2022 0.0505 0 +0.00(+1.00%)
Apr 25, 2022 0.0500 0 +0.00(+0.00%)
Apr 22, 2022 0.0510 0.0580 0.0400 0.0500 187,084 -0.02(-24.81%)
Apr 20, 2022 0.0665 0 +0.00(+2.31%)
Apr 19, 2022 0.0536 0.0650 0.0536 0.0650 34,000 -0.00(-1.52%)
Apr 18, 2022 0.0530 0.0660 0.0530 0.0660 6,477 +0.00(+1.54%)
Apr 14, 2022 0.0600 0.0660 0.0520 0.0650 46,467 +0.02(+55.13%)
Apr 13, 2022 0.0670 0.0700 0.0419 0.0419 59,379 -0.03(-40.14%)
Apr 12, 2022 0.0546 0.0700 0.0546 0.0700 50,000 +0.02(+30.35%)
Apr 11, 2022 0.0674 0.0674 0.0480 0.0537 73,100 -0.00(-3.07%)
Apr 08, 2022 0.0554 0.0554 0.0554 0.0554 11,500 -0.01(-20.06%)
Apr 07, 2022 0.0690 0.0694 0.0690 0.0693 23,510 +0.00(+0.00%)
Apr 06, 2022 0.0594 0.0693 0.0594 0.0693 38,930 +0.01(+16.47%)
Apr 05, 2022 0.0594 0.0595 0.0411 0.0595 10,639 -0.01(-14.27%)
Apr 04, 2022 0.0694 0.0694 0.0694 0.0694 2,000 +0.01(+15.67%)
Apr 01, 2022 0.0547 0.0694 0.0447 0.0600 28,961 -0.01(-11.76%)
Mar 30, 2022 0.0680 0 +0.01(+14.29%)
Mar 29, 2022 0.0694 0.0694 0.0571 0.0595 27,459 -0.01(-14.27%)
Mar 28, 2022 0.0694 0.0694 0.0694 0.0694 1,365 +0.00(+0.00%)
Mar 25, 2022 0.0569 0.0699 0.0438 0.0694 20,000 +0.00(+2.06%)
Mar 24, 2022 0.0680 0.0680 0.0680 0.0680 4,200 +0.01(+14.86%)
Mar 23, 2022 0.0411 0.0739 0.0411 0.0592 54,300 +0.01(+19.84%)
Mar 22, 2022 0.0471 0.0494 0.0471 0.0494 1,301 -0.00(-1.20%)
Mar 18, 2022 0.0500 0 +0.00(+3.73%)
Mar 17, 2022 0.0482 0.0482 0.0482 0.0482 300 -0.00(-3.79%)
Mar 15, 2022 0.0501 0 -0.00(-0.40%)
Mar 14, 2022 0.0503 0.0503 0.0503 0.0503 25,000 -0.01(-17.81%)
Mar 11, 2022 0.0521 0.0750 0.0504 0.0612 51,283 -0.01(-17.30%)
Mar 09, 2022 0.0740 0 +0.01(+16.54%)
Mar 08, 2022 0.0595 0.0740 0.0519 0.0635 70,610 -0.01(-7.97%)
Mar 07, 2022 0.0631 0.0690 0.0520 0.0690 24,000 +0.00(+2.53%)
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%)
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.