Smart Card Marketing Systems Inc. (SMKG)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0212

0.0000

(0.00%)

At close: 11:01AM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	0.0212	0.0212	0.0212	0.0212	0.0212	-
Jun 30, 2022	0.0205	0.0253	0.0205	0.0212	0.0212	3,500
Jun 29, 2022	0.0205	0.0205	0.0205	0.0205	0.0205	-
Jun 28, 2022	0.0205	0.0205	0.0205	0.0205	0.0205	-
Jun 27, 2022	0.0257	0.0257	0.0205	0.0205	0.0205	66,100
Jun 24, 2022	0.0255	0.0255	0.0255	0.0255	0.0255	-
Jun 23, 2022	0.0255	0.0300	0.0255	0.0255	0.0255	44,000
Jun 22, 2022	0.0251	0.0251	0.0251	0.0251	0.0251	-
Jun 21, 2022	0.0251	0.0251	0.0251	0.0251	0.0251	-
Jun 17, 2022	0.0251	0.0251	0.0251	0.0251	0.0251	-
Jun 16, 2022	0.0251	0.0251	0.0251	0.0251	0.0251	-
Jun 15, 2022	0.0251	0.0251	0.0251	0.0251	0.0251	-
Jun 14, 2022	0.0251	0.0251	0.0251	0.0251	0.0251	-
Jun 13, 2022	0.0298	0.0350	0.0251	0.0251	0.0251	267,172
Jun 10, 2022	0.0222	0.0222	0.0220	0.0220	0.0220	42,670
Jun 09, 2022	0.0222	0.0222	0.0222	0.0222	0.0222	-
Jun 08, 2022	0.0222	0.0222	0.0222	0.0222	0.0222	10,000
Jun 07, 2022	0.0222	0.0222	0.0222	0.0222	0.0222	-
Jun 06, 2022	0.0221	0.0222	0.0221	0.0222	0.0222	18,485
Jun 03, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 02, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 01, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 31, 2022	0.0279	0.0280	0.0279	0.0280	0.0280	15,672
May 27, 2022	0.0319	0.0319	0.0319	0.0319	0.0319	-
May 26, 2022	0.0301	0.0319	0.0202	0.0319	0.0319	146,254
May 25, 2022	0.0449	0.0449	0.0449	0.0449	0.0449	-
May 24, 2022	0.0449	0.0449	0.0449	0.0449	0.0449	-
May 23, 2022	0.0449	0.0449	0.0449	0.0449	0.0449	-
May 20, 2022	0.0375	0.0449	0.0375	0.0449	0.0449	46,800
May 19, 2022	0.0384	0.0384	0.0384	0.0384	0.0384	-
May 18, 2022	0.0316	0.0384	0.0316	0.0384	0.0384	3,600
May 17, 2022	0.0370	0.0449	0.0353	0.0449	0.0449	95,300
May 16, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
May 13, 2022	0.0449	0.0470	0.0449	0.0470	0.0470	5,245
May 12, 2022	0.0380	0.0449	0.0380	0.0449	0.0449	5,198
May 11, 2022	0.0370	0.0370	0.0370	0.0370	0.0370	2,000
May 10, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 05, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 04, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,026
May 03, 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
May 02, 2022	0.0439	0.0439	0.0402	0.0410	0.0410	61,890
Apr 29, 2022	0.0457	0.0492	0.0457	0.0492	0.0492	17,000
Apr 28, 2022	0.0505	0.0505	0.0505	0.0505	0.0505	-
Apr 27, 2022	0.0402	0.0600	0.0402	0.0505	0.0505	32,900
Apr 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 25, 2022	0.0451	0.0500	0.0422	0.0500	0.0500	23,800
Apr 22, 2022	0.0510	0.0580	0.0400	0.0500	0.0500	187,084
Apr 21, 2022	0.0665	0.0665	0.0665	0.0665	0.0665	-
Apr 20, 2022	0.0665	0.0665	0.0665	0.0665	0.0665	1,000
Apr 19, 2022	0.0536	0.0650	0.0536	0.0650	0.0650	34,000
Apr 18, 2022	0.0660	0.0660	0.0530	0.0660	0.0660	6,477
Apr 14, 2022	0.0600	0.0660	0.0520	0.0650	0.0650	46,467
Apr 13, 2022	0.0670	0.0700	0.0419	0.0419	0.0419	59,379
Apr 12, 2022	0.0545	0.0700	0.0545	0.0700	0.0700	50,000
Apr 11, 2022	0.0674	0.0674	0.0480	0.0537	0.0537	73,100
Apr 08, 2022	0.0554	0.0554	0.0553	0.0553	0.0553	11,500
Apr 07, 2022	0.0690	0.0694	0.0690	0.0693	0.0693	23,510
Apr 06, 2022	0.0594	0.0693	0.0594	0.0693	0.0693	38,930
Apr 05, 2022	0.0594	0.0595	0.0411	0.0595	0.0595	10,639
Apr 04, 2022	0.0694	0.0694	0.0694	0.0694	0.0694	2,000
Apr 01, 2022	0.0547	0.0694	0.0447	0.0600	0.0600	28,961
Mar 31, 2022	0.0680	0.0680	0.0680	0.0680	0.0680	-
Mar 30, 2022	0.0680	0.0680	0.0680	0.0680	0.0680	6,000
Mar 29, 2022	0.0694	0.0694	0.0571	0.0595	0.0595	27,459
Mar 28, 2022	0.0694	0.0694	0.0694	0.0694	0.0694	1,365
Mar 25, 2022	0.0699	0.0699	0.0438	0.0694	0.0694	20,000
Mar 24, 2022	0.0680	0.0680	0.0680	0.0680	0.0680	4,200
Mar 23, 2022	0.0411	0.0739	0.0411	0.0591	0.0591	54,300
Mar 22, 2022	0.0470	0.0494	0.0470	0.0494	0.0494	1,301
Mar 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 18, 2022	0.0550	0.0550	0.0400	0.0500	0.0500	195,213
Mar 17, 2022	0.0481	0.0481	0.0481	0.0481	0.0481	300
Mar 16, 2022	0.0501	0.0501	0.0501	0.0501	0.0501	-
Mar 15, 2022	0.0597	0.0597	0.0412	0.0501	0.0501	43,500
Mar 14, 2022	0.0503	0.0503	0.0503	0.0503	0.0503	25,000
Mar 11, 2022	0.0521	0.0750	0.0504	0.0611	0.0611	51,283
Mar 10, 2022	0.0740	0.0740	0.0740	0.0740	0.0740	-
Mar 09, 2022	0.0740	0.0740	0.0631	0.0740	0.0740	36,594
Mar 08, 2022	0.0595	0.0740	0.0519	0.0635	0.0635	70,610
Mar 07, 2022	0.0520	0.0690	0.0520	0.0690	0.0690	24,000
Mar 04, 2022	0.0673	0.0673	0.0673	0.0673	0.0673	-
Mar 03, 2022	0.0673	0.0673	0.0673	0.0673	0.0673	-
Mar 02, 2022	0.0673	0.0673	0.0673	0.0673	0.0673	-
Mar 01, 2022	0.0673	0.0673	0.0673	0.0673	0.0673	-
Feb 28, 2022	0.0673	0.0673	0.0673	0.0673	0.0673	1,503
Feb 25, 2022	0.0604	0.0604	0.0521	0.0604	0.0604	2,085
Feb 24, 2022	0.0516	0.0599	0.0511	0.0599	0.0599	45,000
Feb 23, 2022	0.0701	0.0701	0.0701	0.0701	0.0701	-
Feb 22, 2022	0.0609	0.0701	0.0609	0.0701	0.0701	4,000
Feb 18, 2022	0.0556	0.0730	0.0556	0.0704	0.0704	35,967
Feb 17, 2022	0.0600	0.0600	0.0579	0.0598	0.0598	65,000
Feb 16, 2022	0.0550	0.0632	0.0550	0.0632	0.0632	21,000
Feb 15, 2022	0.0712	0.0712	0.0712	0.0712	0.0712	-
Feb 14, 2022	0.0643	0.0730	0.0640	0.0712	0.0712	47,000
Feb 11, 2022	0.0582	0.0582	0.0580	0.0580	0.0580	17,903
Feb 10, 2022	0.0655	0.0730	0.0655	0.0730	0.0730	266
Feb 09, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	-
Feb 08, 2022	0.0601	0.0750	0.0601	0.0750	0.0750	32,359
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil110.30+1.87(+1.72%)

Gold1,807.40+5.90(+0.33%)

Smart Card Marketing Systems Inc. (SMKG)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
110.30
+1.87(+1.72%)

Gold
1,807.40
+5.90(+0.33%)