Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Smart Card Marketing Systems Inc. (SMKG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.02120.0000 (0.00%)
At close: 11:01AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.02120.02120.02120.02120.0212-
Jun 30, 20220.02050.02530.02050.02120.02123,500
Jun 29, 20220.02050.02050.02050.02050.0205-
Jun 28, 20220.02050.02050.02050.02050.0205-
Jun 27, 20220.02570.02570.02050.02050.020566,100
Jun 24, 20220.02550.02550.02550.02550.0255-
Jun 23, 20220.02550.03000.02550.02550.025544,000
Jun 22, 20220.02510.02510.02510.02510.0251-
Jun 21, 20220.02510.02510.02510.02510.0251-
Jun 17, 20220.02510.02510.02510.02510.0251-
Jun 16, 20220.02510.02510.02510.02510.0251-
Jun 15, 20220.02510.02510.02510.02510.0251-
Jun 14, 20220.02510.02510.02510.02510.0251-
Jun 13, 20220.02980.03500.02510.02510.0251267,172
Jun 10, 20220.02220.02220.02200.02200.022042,670
Jun 09, 20220.02220.02220.02220.02220.0222-
Jun 08, 20220.02220.02220.02220.02220.022210,000
Jun 07, 20220.02220.02220.02220.02220.0222-
Jun 06, 20220.02210.02220.02210.02220.022218,485
Jun 03, 20220.02800.02800.02800.02800.0280-
Jun 02, 20220.02800.02800.02800.02800.0280-
Jun 01, 20220.02800.02800.02800.02800.0280-
May 31, 20220.02790.02800.02790.02800.028015,672
May 27, 20220.03190.03190.03190.03190.0319-
May 26, 20220.03010.03190.02020.03190.0319146,254
May 25, 20220.04490.04490.04490.04490.0449-
May 24, 20220.04490.04490.04490.04490.0449-
May 23, 20220.04490.04490.04490.04490.0449-
May 20, 20220.03750.04490.03750.04490.044946,800
May 19, 20220.03840.03840.03840.03840.0384-
May 18, 20220.03160.03840.03160.03840.03843,600
May 17, 20220.03700.04490.03530.04490.044995,300
May 16, 20220.04700.04700.04700.04700.0470-
May 13, 20220.04490.04700.04490.04700.04705,245
May 12, 20220.03800.04490.03800.04490.04495,198
May 11, 20220.03700.03700.03700.03700.03702,000
May 10, 20220.03500.03500.03500.03500.0350-
May 09, 20220.03500.03500.03500.03500.0350-
May 06, 20220.03500.03500.03500.03500.0350-
May 05, 20220.03500.03500.03500.03500.0350-
May 04, 20220.03500.03500.03500.03500.03501,026
May 03, 20220.04100.04100.04100.04100.0410-
May 02, 20220.04390.04390.04020.04100.041061,890
Apr 29, 20220.04570.04920.04570.04920.049217,000
Apr 28, 20220.05050.05050.05050.05050.0505-
Apr 27, 20220.04020.06000.04020.05050.050532,900
Apr 26, 20220.05000.05000.05000.05000.0500-
Apr 25, 20220.04510.05000.04220.05000.050023,800
Apr 22, 20220.05100.05800.04000.05000.0500187,084
Apr 21, 20220.06650.06650.06650.06650.0665-
Apr 20, 20220.06650.06650.06650.06650.06651,000
Apr 19, 20220.05360.06500.05360.06500.065034,000
Apr 18, 20220.06600.06600.05300.06600.06606,477
Apr 14, 20220.06000.06600.05200.06500.065046,467
Apr 13, 20220.06700.07000.04190.04190.041959,379
Apr 12, 20220.05450.07000.05450.07000.070050,000
Apr 11, 20220.06740.06740.04800.05370.053773,100
Apr 08, 20220.05540.05540.05530.05530.055311,500
Apr 07, 20220.06900.06940.06900.06930.069323,510
Apr 06, 20220.05940.06930.05940.06930.069338,930
Apr 05, 20220.05940.05950.04110.05950.059510,639
Apr 04, 20220.06940.06940.06940.06940.06942,000
Apr 01, 20220.05470.06940.04470.06000.060028,961
Mar 31, 20220.06800.06800.06800.06800.0680-
Mar 30, 20220.06800.06800.06800.06800.06806,000
Mar 29, 20220.06940.06940.05710.05950.059527,459
Mar 28, 20220.06940.06940.06940.06940.06941,365
Mar 25, 20220.06990.06990.04380.06940.069420,000
Mar 24, 20220.06800.06800.06800.06800.06804,200
Mar 23, 20220.04110.07390.04110.05910.059154,300
Mar 22, 20220.04700.04940.04700.04940.04941,301
Mar 21, 20220.05000.05000.05000.05000.0500-
Mar 18, 20220.05500.05500.04000.05000.0500195,213
Mar 17, 20220.04810.04810.04810.04810.0481300
Mar 16, 20220.05010.05010.05010.05010.0501-
Mar 15, 20220.05970.05970.04120.05010.050143,500
Mar 14, 20220.05030.05030.05030.05030.050325,000
Mar 11, 20220.05210.07500.05040.06110.061151,283
Mar 10, 20220.07400.07400.07400.07400.0740-
Mar 09, 20220.07400.07400.06310.07400.074036,594
Mar 08, 20220.05950.07400.05190.06350.063570,610
Mar 07, 20220.05200.06900.05200.06900.069024,000
Mar 04, 20220.06730.06730.06730.06730.0673-
Mar 03, 20220.06730.06730.06730.06730.0673-
Mar 02, 20220.06730.06730.06730.06730.0673-
Mar 01, 20220.06730.06730.06730.06730.0673-
Feb 28, 20220.06730.06730.06730.06730.06731,503
Feb 25, 20220.06040.06040.05210.06040.06042,085
Feb 24, 20220.05160.05990.05110.05990.059945,000
Feb 23, 20220.07010.07010.07010.07010.0701-
Feb 22, 20220.06090.07010.06090.07010.07014,000
Feb 18, 20220.05560.07300.05560.07040.070435,967
Feb 17, 20220.06000.06000.05790.05980.059865,000
Feb 16, 20220.05500.06320.05500.06320.063221,000
Feb 15, 20220.07120.07120.07120.07120.0712-
Feb 14, 20220.06430.07300.06400.07120.071247,000
Feb 11, 20220.05820.05820.05800.05800.058017,903
Feb 10, 20220.06550.07300.06550.07300.0730266
Feb 09, 20220.07500.07500.07500.07500.0750-
Feb 08, 20220.06010.07500.06010.07500.075032,359
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement