Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Card Marketing Systems Inc (OP: SMKG )

0.0050 UNCHANGED
Last Price Updated: 1:38 PM EDT, Jul 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2013 0.0190 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
May 29, 2013 0.0150 0.0150 0.0150 0.0150 45,000 +0.00(+0.00%)
May 28, 2013 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
May 24, 2013 0.0140 0.0200 0.0140 0.0200 10,000 +0.00(+5.26%)
May 22, 2013 0.0190 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
May 21, 2013 0.0200 0.0200 0.0200 0.0200 4,000 +0.01(+53.85%)
May 20, 2013 0.0150 0.0180 0.0130 0.0130 54,880 -0.00(-18.75%)
May 15, 2013 0.0160 0.0160 0.0160 0.0160 0 -0.00(-15.79%)
May 10, 2013 0.0190 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
May 08, 2013 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
May 07, 2013 0.0200 0.0200 0.0200 0.0200 337,750 -0.00(-10.71%)
May 03, 2013 0.0224 0.0224 0.0224 0 -0.00(-0.44%)
May 02, 2013 0.0220 0.0225 0.0220 0.0225 41,192 +0.00(+2.27%)
May 01, 2013 0.0200 0.0220 0.0200 0.0220 2,000 +0.00(+10.00%)
Apr 30, 2013 0.0200 0.0200 0.0200 0.0200 337,750 +0.00(+0.00%)
Apr 29, 2013 0.0220 0.0220 0.0200 0.0200 288,000 +0.00(+0.00%)
Apr 26, 2013 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-9.09%)
Apr 24, 2013 0.0220 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Apr 22, 2013 0.0200 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Apr 17, 2013 0.0220 0.0220 0.0220 0 -0.00(-15.38%)
Apr 16, 2013 0.0260 0.0260 0.0260 0.0260 5,000 +0.01(+30.00%)
Apr 15, 2013 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Apr 12, 2013 0.0200 0.0250 0.0200 0.0200 71,000 -0.01(-25.93%)
Apr 11, 2013 0.0270 0.0270 0.0270 0.0270 10,000 +0.01(+35.00%)
Apr 10, 2013 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Apr 09, 2013 0.0200 0.0200 0.0200 0.0200 130,000 +0.00(+0.00%)
Apr 02, 2013 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Apr 01, 2013 0.0180 0.0180 0.0180 0.0180 10,000 -0.00(-7.69%)
Mar 28, 2013 0.0195 0.0195 0.0195 0.0195 10,000 -0.00(-2.50%)
Mar 27, 2013 0.0200 0.0200 0.0200 0.0200 264,000 +0.00(+0.00%)
Mar 26, 2013 0.0230 0.0230 0.0200 0.0200 77,000 +0.00(+0.00%)
Mar 25, 2013 0.0200 0.0200 0.0200 0.0200 130,000 -0.00(-4.76%)
Mar 20, 2013 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 19, 2013 0.0220 0.0220 0.0210 0.0210 100,000 -0.01(-22.22%)
Mar 18, 2013 0.0240 0.0285 0.0240 0.0270 180,000 +0.01(+28.57%)
Mar 14, 2013 0.0210 0.0210 0.0210 0 +0.00(+10.53%)
Mar 13, 2013 0.0200 0.0200 0.0190 0.0190 278,000 -0.00(-17.39%)
Mar 12, 2013 0.0280 0.0280 0.0230 0.0230 101,700 +0.00(+0.00%)
Mar 11, 2013 0.0230 0.0230 0.0230 0.0230 30,000 +0.00(+4.55%)
Mar 08, 2013 0.0240 0.0240 0.0200 0.0220 95,000 -0.01(-23.61%)
Mar 07, 2013 0.0280 0.0288 0.0280 0.0288 80,000 -0.00(-0.69%)
Mar 05, 2013 0.0290 0.0290 0.0290 0 +0.00(+7.41%)
Mar 04, 2013 0.0100 0.0290 0.0100 0.0270 365,400 +0.02(+237.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.