Mail

SMKG - Smart Card Marketing Systems Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	0.0120	0.0194	0.0194	0.0194	0.0194	13,000
Jul 16, 2019	0.0120	0.0194	0.0120	0.0194	0.0194	13,000
Jul 15, 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 12, 2019	0.0180	0.0180	0.0180	0.0180	0.0180	1,700
Jul 11, 2019	0.0167	0.0180	0.0167	0.0168	0.0168	64,249
Jul 10, 2019	0.0134	0.0178	0.0134	0.0175	0.0175	27,000
Jul 09, 2019	0.0146	0.0178	0.0146	0.0178	0.0178	40,000
Jul 08, 2019	0.0144	0.0160	0.0106	0.0154	0.0154	50,000
Jul 05, 2019	0.0126	0.0160	0.0126	0.0160	0.0160	114,100
Jul 03, 2019	0.0144	0.0144	0.0127	0.0127	0.0127	31,500
Jul 02, 2019	0.0145	0.0145	0.0144	0.0144	0.0144	1,000
Jul 01, 2019	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jun 28, 2019	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jun 27, 2019	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jun 26, 2019	0.0145	0.0145	0.0126	0.0145	0.0145	35,850
Jun 25, 2019	0.0042	0.0042	0.0042	0.0042	0.0042	200
Jun 24, 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 21, 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 20, 2019	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jun 19, 2019	0.0075	0.0075	0.0075	0.0075	0.0075	300,000
Jun 18, 2019	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jun 17, 2019	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jun 14, 2019	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jun 13, 2019	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jun 12, 2019	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jun 11, 2019	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jun 10, 2019	-	-	-	-	-	-
Jun 07, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 06, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 05, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 04, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 03, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 31, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 30, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 29, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 28, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 24, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 23, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 22, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 21, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	12,777
May 20, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 17, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 16, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	3,250
May 15, 2019	0.0125	0.0125	0.0090	0.0090	0.0090	2,001
May 14, 2019	0.0160	0.0160	0.0063	0.0160	0.0160	171,747
May 13, 2019	0.0125	0.0150	0.0061	0.0150	0.0150	74,500
May 10, 2019	0.0195	0.0195	0.0195	0.0195	0.0195	-
May 09, 2019	0.0195	0.0195	0.0195	0.0195	0.0195	-
May 08, 2019	0.0195	0.0195	0.0195	0.0195	0.0195	-
May 07, 2019	0.0195	0.0195	0.0195	0.0195	0.0195	-
May 06, 2019	0.0195	0.0195	0.0195	0.0195	0.0195	-
May 03, 2019	0.0195	0.0195	0.0195	0.0195	0.0195	-
May 02, 2019	0.0195	0.0195	0.0195	0.0195	0.0195	-
May 01, 2019	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 30, 2019	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 29, 2019	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 26, 2019	0.0195	0.0195	0.0195	0.0195	0.0195	1,269
Apr 25, 2019	0.0197	0.0197	0.0197	0.0197	0.0197	2,000
Apr 24, 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 23, 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 22, 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 18, 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 17, 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 16, 2019	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
Apr 15, 2019	0.0125	0.0125	0.0125	0.0125	0.0125	-
Apr 12, 2019	0.0125	0.0125	0.0125	0.0125	0.0125	-
Apr 11, 2019	0.0125	0.0125	0.0125	0.0125	0.0125	-
Apr 10, 2019	0.0125	0.0125	0.0125	0.0125	0.0125	-
Apr 09, 2019	0.0130	0.0130	0.0125	0.0125	0.0125	100,000
Apr 08, 2019	0.0130	0.0130	0.0130	0.0130	0.0130	1,800
Apr 05, 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 03, 2019	0.0150	0.0150	0.0150	0.0150	0.0150	24,715
Apr 02, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 01, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 29, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Mar 28, 2019	0.0248	0.0248	0.0248	0.0248	0.0248	5,000
Mar 27, 2019	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 26, 2019	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 25, 2019	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 22, 2019	0.0149	0.0149	0.0149	0.0149	0.0149	11,000
Mar 21, 2019	0.0190	0.0268	0.0121	0.0121	0.0121	252,000
Mar 20, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 19, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 18, 2019	0.0200	0.0200	0.0190	0.0190	0.0190	44,600
Mar 15, 2019	0.0225	0.0225	0.0225	0.0225	0.0225	200
Mar 14, 2019	0.0257	0.0257	0.0257	0.0257	0.0257	-
Mar 13, 2019	0.0200	0.0259	0.0200	0.0257	0.0257	25,480
Mar 12, 2019	0.0269	0.0269	0.0269	0.0269	0.0269	-
Mar 11, 2019	0.0269	0.0269	0.0269	0.0269	0.0269	-
Mar 08, 2019	0.0269	0.0269	0.0269	0.0269	0.0269	-
Mar 07, 2019	0.0269	0.0269	0.0269	0.0269	0.0269	-
Mar 06, 2019	0.0269	0.0269	0.0269	0.0269	0.0269	-
Mar 05, 2019	0.0235	0.0269	0.0200	0.0269	0.0269	10,700
Mar 04, 2019	0.0200	0.0269	0.0200	0.0269	0.0269	42,873
Mar 01, 2019	0.0200	0.0269	0.0200	0.0269	0.0269	20,000
Feb 28, 2019	0.0186	0.0269	0.0049	0.0269	0.0269	4,000
Feb 27, 2019	0.0279	0.0279	0.0238	0.0268	0.0268	4,000
Feb 26, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	25,500
Feb 25, 2019	0.0294	0.0294	0.0294	0.0294	0.0294	5,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...