Skip to main content

Smart Card Marketing Systems Inc (OP: SMKG )

N/A UNCHANGED
Last Price Updated: 1:38 PM EDT, Jul 14, 2023 Add to My Watchlist

Historical Prices

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.