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 )

N/A 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 (%)
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%)
Aug 04, 2020 0.0330 0.0400 0.0310 0.0355 78,839 +0.01(+22.41%)
Jul 31, 2020 0.0290 0.0290 0.0290 0 -0.00(-12.12%)
Jul 30, 2020 0.0330 0.0330 0.0330 0.0330 4,711 +0.00(+10.00%)
Jul 29, 2020 0.0330 0.0330 0.0300 0.0300 14,500 -0.01(-14.29%)
Jul 28, 2020 0.0345 0.0350 0.0345 0.0350 11,300 +0.01(+47.06%)
Jul 27, 2020 0.0238 0.0238 0.0238 0.0238 7,149 -0.00(-14.39%)
Jul 24, 2020 0.0330 0.0330 0.0211 0.0278 6,600 +0.01(+31.75%)
Jul 23, 2020 0.0271 0.0271 0.0211 0.0211 958 -0.01(-34.06%)
Jul 22, 2020 0.0277 0.0320 0.0277 0.0320 120,000 +0.01(+58.42%)
Jul 21, 2020 0.0202 0.0202 0.0202 0.0202 2,000 -0.01(-27.08%)
Jul 20, 2020 0.0277 0.0277 0.0277 0.0277 1,100 +0.01(+37.13%)
Jul 16, 2020 0.0202 0.0202 0.0202 0 +0.00(+0.00%)
Jul 15, 2020 0.0202 0.0202 0.0202 0.0202 933 -0.01(-25.19%)
Jul 13, 2020 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Jul 09, 2020 0.0270 0.0270 0.0270 0 +0.01(+26.17%)
Jul 08, 2020 0.0269 0.0270 0.0214 0.0214 4,345 +0.01(+42.67%)
Jul 07, 2020 0.0111 0.0220 0.0111 0.0150 10,800 -0.01(-34.78%)
Jul 06, 2020 0.0191 0.0230 0.0111 0.0230 1,726 +0.00(+10.58%)
Jul 02, 2020 0.0270 0.0270 0.0208 0.0208 3,700 -0.00(-5.02%)
Jul 01, 2020 0.0206 0.0219 0.0206 0.0219 37,900 +0.00(+6.31%)
Jun 29, 2020 0.0206 0.0206 0.0206 0 -0.01(-26.43%)
Jun 25, 2020 0.0280 0.0280 0.0280 0 -0.00(-12.23%)
Jun 24, 2020 0.0313 0.0319 0.0313 0.0319 99,040 +0.00(+6.33%)
Jun 23, 2020 0.0235 0.0300 0.0235 0.0300 7,025 +0.01(+27.66%)
Jun 17, 2020 0.0235 0.0235 0.0235 0 -0.00(-14.55%)
Jun 16, 2020 0.0314 0.0314 0.0235 0.0275 12,792 +0.00(+2.23%)
Jun 15, 2020 0.0250 0.0269 0.0250 0.0269 49,382 +0.01(+35.86%)
Jun 12, 2020 0.0250 0.0250 0.0198 0.0198 3,200 -0.01(-20.80%)
Jun 11, 2020 0.0198 0.0250 0.0198 0.0250 80,300 +0.00(+4.17%)
Jun 10, 2020 0.0250 0.0250 0.0198 0.0240 90,000 +0.00(+4.80%)
Jun 08, 2020 0.0229 0.0229 0.0229 0 -0.00(-4.58%)
Jun 05, 2020 0.0250 0.0250 0.0240 0.0240 14,500 +0.00(+0.00%)
Jun 04, 2020 0.0250 0.0250 0.0210 0.0240 4,461 +0.00(+0.84%)
Jun 03, 2020 0.0305 0.0305 0.0225 0.0238 4,008 +0.00(+19.00%)
Jun 02, 2020 0.0301 0.0302 0.0143 0.0200 54,800 -0.01(-30.80%)
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.