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, 2010 0.0060 0.0073 0.0056 0.0056 49,800 -0.00(-6.67%)
Apr 29, 2010 0.0060 0.0060 0.0060 0.0060 300 +0.00(+0.00%)
Apr 28, 2010 0.0060 0.0060 0.0060 0.0060 37,000 +0.00(+0.00%)
Apr 27, 2010 0.0065 0.0076 0.0060 0.0060 677,500 -0.00(-7.69%)
Apr 26, 2010 0.0065 0.0065 0.0065 0.0065 50,000 -0.00(-7.14%)
Apr 23, 2010 0.0070 0.0070 0.0065 0.0070 165,000 +0.00(+7.69%)
Apr 22, 2010 0.0070 0.0072 0.0065 0.0065 755,000 -0.00(-7.14%)
Apr 21, 2010 0.0080 0.0090 0.0070 0.0070 158,361 +0.00(+0.00%)
Apr 20, 2010 0.0065 0.0070 0.0060 0.0070 415,072 +0.00(+7.69%)
Apr 19, 2010 0.0065 0.0065 0.0065 0.0065 150,000 +0.00(+18.18%)
Apr 16, 2010 0.0055 0.0080 0.0031 0.0055 358,443 -0.00(-26.67%)
Apr 15, 2010 0.0055 0.0075 0.0055 0.0075 210,000 +0.00(+36.36%)
Apr 14, 2010 0.0060 0.0080 0.0055 0.0055 1,800,000 +0.00(+0.00%)
Apr 13, 2010 0.0072 0.0075 0.0055 0.0055 123,400 -0.00(-24.66%)
Apr 12, 2010 0.0075 0.0075 0.0052 0.0073 628,500 -0.00(-2.67%)
Apr 09, 2010 0.0075 0.0075 0.0022 0.0075 1,582,067 +0.00(+7.14%)
Apr 08, 2010 0.0077 0.0160 0.0070 0.0070 7,616,548 +0.00(+40.00%)
Apr 07, 2010 0.0060 0.0070 0.0050 0.0050 312,000 +0.00(+0.00%)
Apr 06, 2010 0.0065 0.0070 0.0050 0.0050 265,282 +0.00(+150.00%)
Apr 05, 2010 0.0070 0.0070 0.0020 0.0020 85,700 -0.00(-60.00%)
Apr 01, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 31, 2010 0.0059 0.0059 0.0050 0.0050 926,000 -0.00(-16.67%)
Mar 30, 2010 0.0060 0.0070 0.0060 0.0060 443,648 -0.00(-14.29%)
Mar 29, 2010 0.0075 0.0075 0.0060 0.0070 1,055,000 -0.00(-6.67%)
Mar 26, 2010 0.0075 0.0075 0.0075 0.0075 213,218 -0.00(-2.60%)
Mar 25, 2010 0.0075 0.0077 0.0074 0.0077 539,840 +0.00(+2.67%)
Mar 24, 2010 0.0075 0.0075 0.0075 0.0075 129,514 +0.00(+0.00%)
Mar 23, 2010 0.0075 0.0075 0.0075 0.0075 50,000 +0.00(+7.14%)
Mar 22, 2010 0.0070 0.0077 0.0070 0.0070 34,000 +0.00(+0.00%)
Mar 19, 2010 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+0.00%)
Mar 18, 2010 0.0070 0.0070 0.0070 0.0070 330,850 +0.00(+0.00%)
Mar 16, 2010 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 15, 2010 0.0070 0.0070 0.0070 0.0070 158,130 +0.00(+0.00%)
Mar 12, 2010 0.0070 0.0075 0.0070 0.0070 716,780 +0.00(+0.00%)
Mar 11, 2010 0.0070 0.0070 0.0056 0.0070 405,000 +0.00(+0.00%)
Mar 10, 2010 0.0070 0.0070 0.0070 0.0070 32,700 +0.00(+0.00%)
Mar 09, 2010 0.0070 0.0070 0.0070 0.0070 380,520 +0.00(+0.00%)
Mar 08, 2010 0.0065 0.0070 0.0065 0.0070 122,337 +0.00(+7.69%)
Mar 05, 2010 0.0065 0.0065 0.0065 0.0065 2,500 -0.00(-13.33%)
Mar 03, 2010 0.0075 0.0075 0.0075 0 +0.00(+15.38%)
Mar 02, 2010 0.0061 0.0070 0.0061 0.0065 85,000 +0.00(+6.56%)
Feb 26, 2010 0.0061 0.0061 0.0061 0 +0.00(+8.93%)
Feb 25, 2010 0.0066 0.0066 0.0056 0.0056 278,500 -0.00(-15.15%)
Feb 24, 2010 0.0066 0.0066 0.0066 0.0066 15,500 -0.00(-5.71%)
Feb 23, 2010 0.0070 0.0070 0.0070 0.0070 60,350 +0.00(+7.69%)
Feb 19, 2010 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Feb 18, 2010 0.0070 0.0070 0.0065 0.0065 593,660 -0.00(-7.14%)
Feb 17, 2010 0.0070 0.0070 0.0070 0.0070 373,529 -0.00(-12.50%)
Feb 16, 2010 0.0080 0.0080 0.0080 0.0080 110,000 -0.00(-5.88%)
Feb 11, 2010 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Feb 10, 2010 0.0080 0.0090 0.0078 0.0090 610,000 +0.00(+12.50%)
Feb 09, 2010 0.0078 0.0080 0.0078 0.0080 1,240,000 +0.00(+6.67%)
Feb 08, 2010 0.0075 0.0075 0.0075 0.0075 500,000 -0.00(-6.25%)
Feb 05, 2010 0.0080 0.0080 0.0080 0.0080 222,000 -0.00(-2.44%)
Feb 04, 2010 0.0082 0.0082 0.0082 0.0082 240,000 -0.00(-3.53%)
Feb 03, 2010 0.0085 0.0085 0.0085 0.0085 160,000 +0.00(+0.00%)
Feb 02, 2010 0.0085 0.0085 0.0085 0.0085 65,000 +0.00(+0.00%)
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.