SMKG - Smart Card Marketing Systems Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.01200.01940.01940.01940.019413,000
Jul 16, 20190.01200.01940.01200.01940.019413,000
Jul 15, 20190.01800.01800.01800.01800.0180-
Jul 12, 20190.01800.01800.01800.01800.01801,700
Jul 11, 20190.01670.01800.01670.01680.016864,249
Jul 10, 20190.01340.01780.01340.01750.017527,000
Jul 09, 20190.01460.01780.01460.01780.017840,000
Jul 08, 20190.01440.01600.01060.01540.015450,000
Jul 05, 20190.01260.01600.01260.01600.0160114,100
Jul 03, 20190.01440.01440.01270.01270.012731,500
Jul 02, 20190.01450.01450.01440.01440.01441,000
Jul 01, 20190.01450.01450.01450.01450.0145-
Jun 28, 20190.01450.01450.01450.01450.0145-
Jun 27, 20190.01450.01450.01450.01450.0145-
Jun 26, 20190.01450.01450.01260.01450.014535,850
Jun 25, 20190.00420.00420.00420.00420.0042200
Jun 24, 20190.01500.01500.01500.01500.0150-
Jun 21, 20190.01500.01500.01500.01500.0150-
Jun 20, 20190.01500.01500.01500.01500.01501,000
Jun 19, 20190.00750.00750.00750.00750.0075300,000
Jun 18, 20190.00870.00870.00870.00870.0087-
Jun 17, 20190.00870.00870.00870.00870.0087-
Jun 14, 20190.00870.00870.00870.00870.0087-
Jun 13, 20190.00870.00870.00870.00870.0087-
Jun 12, 20190.00870.00870.00870.00870.0087-
Jun 11, 20190.00870.00870.00870.00870.0087-
Jun 10, 2019------
Jun 07, 20190.00900.00900.00900.00900.0090-
Jun 06, 20190.00900.00900.00900.00900.0090-
Jun 05, 20190.00900.00900.00900.00900.0090-
Jun 04, 20190.00900.00900.00900.00900.0090-
Jun 03, 20190.00900.00900.00900.00900.0090-
May 31, 20190.00900.00900.00900.00900.0090-
May 30, 20190.00900.00900.00900.00900.0090-
May 29, 20190.00900.00900.00900.00900.0090-
May 28, 20190.00900.00900.00900.00900.0090-
May 24, 20190.00900.00900.00900.00900.0090-
May 23, 20190.00900.00900.00900.00900.0090-
May 22, 20190.00900.00900.00900.00900.0090-
May 21, 20190.00900.00900.00900.00900.009012,777
May 20, 20190.00900.00900.00900.00900.0090-
May 17, 20190.00900.00900.00900.00900.0090-
May 16, 20190.00900.00900.00900.00900.00903,250
May 15, 20190.01250.01250.00900.00900.00902,001
May 14, 20190.01600.01600.00630.01600.0160171,747
May 13, 20190.01250.01500.00610.01500.015074,500
May 10, 20190.01950.01950.01950.01950.0195-
May 09, 20190.01950.01950.01950.01950.0195-
May 08, 20190.01950.01950.01950.01950.0195-
May 07, 20190.01950.01950.01950.01950.0195-
May 06, 20190.01950.01950.01950.01950.0195-
May 03, 20190.01950.01950.01950.01950.0195-
May 02, 20190.01950.01950.01950.01950.0195-
May 01, 20190.01950.01950.01950.01950.0195-
Apr 30, 20190.01950.01950.01950.01950.0195-
Apr 29, 20190.01950.01950.01950.01950.0195-
Apr 26, 20190.01950.01950.01950.01950.01951,269
Apr 25, 20190.01970.01970.01970.01970.01972,000
Apr 24, 20190.01300.01300.01300.01300.0130-
Apr 23, 20190.01300.01300.01300.01300.0130-
Apr 22, 20190.01300.01300.01300.01300.0130-
Apr 18, 20190.01300.01300.01300.01300.0130-
Apr 17, 20190.01300.01300.01300.01300.0130-
Apr 16, 20190.01300.01300.01300.01300.01301,000
Apr 15, 20190.01250.01250.01250.01250.0125-
Apr 12, 20190.01250.01250.01250.01250.0125-
Apr 11, 20190.01250.01250.01250.01250.0125-
Apr 10, 20190.01250.01250.01250.01250.0125-
Apr 09, 20190.01300.01300.01250.01250.0125100,000
Apr 08, 20190.01300.01300.01300.01300.01301,800
Apr 05, 20190.01500.01500.01500.01500.0150-
Apr 04, 20190.01500.01500.01500.01500.0150-
Apr 03, 20190.01500.01500.01500.01500.015024,715
Apr 02, 20190.02000.02000.02000.02000.0200-
Apr 01, 20190.02000.02000.02000.02000.0200-
Mar 29, 20190.02000.02000.02000.02000.02007,000
Mar 28, 20190.02480.02480.02480.02480.02485,000
Mar 27, 20190.01490.01490.01490.01490.0149-
Mar 26, 20190.01490.01490.01490.01490.0149-
Mar 25, 20190.01490.01490.01490.01490.0149-
Mar 22, 20190.01490.01490.01490.01490.014911,000
Mar 21, 20190.01900.02680.01210.01210.0121252,000
Mar 20, 20190.01900.01900.01900.01900.0190-
Mar 19, 20190.01900.01900.01900.01900.0190-
Mar 18, 20190.02000.02000.01900.01900.019044,600
Mar 15, 20190.02250.02250.02250.02250.0225200
Mar 14, 20190.02570.02570.02570.02570.0257-
Mar 13, 20190.02000.02590.02000.02570.025725,480
Mar 12, 20190.02690.02690.02690.02690.0269-
Mar 11, 20190.02690.02690.02690.02690.0269-
Mar 08, 20190.02690.02690.02690.02690.0269-
Mar 07, 20190.02690.02690.02690.02690.0269-
Mar 06, 20190.02690.02690.02690.02690.0269-
Mar 05, 20190.02350.02690.02000.02690.026910,700
Mar 04, 20190.02000.02690.02000.02690.026942,873
Mar 01, 20190.02000.02690.02000.02690.026920,000
Feb 28, 20190.01860.02690.00490.02690.02694,000
Feb 27, 20190.02790.02790.02380.02680.02684,000
Feb 26, 20190.02000.02000.02000.02000.020025,500
Feb 25, 20190.02940.02940.02940.02940.02945,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...