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 27, 2021 0.0551 0.0551 0.0551 5 +0.00(+0.00%)
May 26, 2021 0.0650 0.0650 0.0536 0.0551 52,485 -0.02(-31.12%)
May 25, 2021 0.0500 0.0800 0.0500 0.0800 708,029 +0.04(+77.78%)
May 24, 2021 0.0451 0.0451 0.0450 0.0450 13,500 +0.00(+12.50%)
May 21, 2021 0.0400 0.0400 0.0400 0.0400 10,500 -0.00(-4.76%)
May 20, 2021 0.0430 0.0475 0.0420 0.0420 6,500 +0.00(+2.44%)
May 19, 2021 0.0420 0.0550 0.0377 0.0410 133,703 -0.01(-18.00%)
May 17, 2021 0.0500 0.0500 0.0500 0 -0.00(-0.20%)
May 14, 2021 0.0555 0.0596 0.0400 0.0501 139,108 -0.01(-9.73%)
May 13, 2021 0.0550 0.0590 0.0550 0.0555 33,770 -0.00(-6.88%)
May 12, 2021 0.0550 0.0596 0.0550 0.0596 6,000 +0.00(+8.36%)
May 11, 2021 0.0576 0.0576 0.0550 0.0550 35,204 -0.00(-4.51%)
May 10, 2021 0.0571 0.0590 0.0551 0.0576 13,113 -0.02(-21.53%)
May 07, 2021 0.1000 0.1000 0.0501 0.0734 324,284 -0.02(-18.44%)
May 06, 2021 0.0570 0.1000 0.0517 0.0900 307,942 +0.03(+57.89%)
May 05, 2021 0.0570 0.0570 0.0570 0.0570 1,123 -0.00(-4.20%)
May 04, 2021 0.0471 0.0595 0.0471 0.0595 47,933 +0.01(+25.00%)
May 03, 2021 0.0538 0.0590 0.0471 0.0476 125,941 -0.01(-20.67%)
Apr 30, 2021 0.0538 0.0600 0.0476 0.0600 50,600 +0.00(+0.00%)
Apr 29, 2021 0.0462 0.0600 0.0462 0.0600 53,275 +0.00(+9.09%)
Apr 28, 2021 0.0810 0.0810 0.0411 0.0550 197,634 +0.00(+0.00%)
Apr 27, 2021 0.0600 0.0600 0.0550 0.0550 33,090 -0.00(-5.17%)
Apr 26, 2021 0.0820 0.0820 0.0550 0.0580 216,489 -0.00(-3.33%)
Apr 23, 2021 0.0740 0.0740 0.0565 0.0600 256,700 -0.01(-10.45%)
Apr 22, 2021 0.0840 0.0840 0.0535 0.0670 465,639 +0.00(+3.08%)
Apr 21, 2021 0.0700 0.0700 0.0625 0.0650 9,870 -0.01(-18.75%)
Apr 20, 2021 0.0900 0.0900 0.0540 0.0800 16,087 +0.02(+29.03%)
Apr 19, 2021 0.0627 0.0700 0.0620 0.0620 5,958 -0.01(-11.43%)
Apr 16, 2021 0.0900 0.0900 0.0600 0.0700 163,400 +0.00(+0.00%)
Apr 15, 2021 0.0950 0.0950 0.0592 0.0700 15,591 +0.01(+7.69%)
Apr 14, 2021 0.0680 0.0700 0.0650 0.0650 41,646 -0.01(-7.14%)
Apr 13, 2021 0.0720 0.0770 0.0680 0.0700 52,001 -0.01(-14.11%)
Apr 12, 2021 0.0845 0.0940 0.0730 0.0815 12,530 -0.00(-4.12%)
Apr 09, 2021 0.0830 0.1000 0.0728 0.0850 201,600 +0.01(+6.25%)
Apr 08, 2021 0.0985 0.1210 0.0710 0.0800 213,127 -0.04(-32.38%)
Apr 07, 2021 0.1200 0.1200 0.0980 0.1183 32,451 -0.01(-8.08%)
Apr 06, 2021 0.1050 0.1290 0.0900 0.1287 99,045 -0.00(-0.54%)
Apr 05, 2021 0.1000 0.1295 0.1000 0.1294 66,297 +0.00(+3.52%)
Apr 01, 2021 0.1000 0.1260 0.0900 0.1250 225,300 +0.02(+25.00%)
Mar 31, 2021 0.1041 0.1041 0.0850 0.1000 195,044 -0.00(-3.94%)
Mar 30, 2021 0.0902 0.1041 0.0723 0.1041 160,764 +0.01(+6.12%)
Mar 29, 2021 0.1260 0.1400 0.0922 0.0981 401,750 -0.04(-30.18%)
Mar 26, 2021 0.1925 0.2000 0.1111 0.1405 437,200 -0.04(-24.05%)
Mar 25, 2021 0.2000 0.2000 0.1660 0.1850 309,694 -0.02(-7.55%)
Mar 24, 2021 0.2300 0.2400 0.1900 0.2001 892,831 -0.00(-0.45%)
Mar 23, 2021 0.2000 0.2250 0.1800 0.2010 358,924 +0.00(+0.50%)
Mar 22, 2021 0.1880 0.2000 0.1700 0.2000 400,596 +0.00(+0.00%)
Mar 19, 2021 0.1665 0.2000 0.1360 0.2000 431,300 +0.05(+29.03%)
Mar 18, 2021 0.1480 0.1733 0.1300 0.1550 602,616 -0.02(-10.56%)
Mar 17, 2021 0.1050 0.1800 0.0613 0.1733 1,111,811 +0.08(+88.37%)
Mar 16, 2021 0.1440 0.1440 0.0900 0.0920 977,345 -0.05(-36.11%)
Mar 15, 2021 0.1800 0.1900 0.1103 0.1440 2,016,200 -0.03(-17.00%)
Mar 12, 2021 0.0880 0.3300 0.0600 0.1735 1,975,500 +0.09(+101.74%)
Mar 11, 2021 0.0689 0.0900 0.0500 0.0860 333,843 +0.02(+33.33%)
Mar 10, 2021 0.0700 0.0740 0.0410 0.0645 285,773 +0.01(+26.47%)
Mar 09, 2021 0.0338 0.1000 0.0265 0.0510 1,585,880 +0.03(+155.00%)
Mar 08, 2021 0.0220 0.0220 0.0200 0.0200 20,000 -0.01(-25.93%)
Mar 05, 2021 0.0288 0.0340 0.0270 0.0270 17,000 +0.01(+35.00%)
Mar 04, 2021 0.0200 0.0200 0.0200 0.0200 2,944 -0.01(-32.20%)
Mar 02, 2021 0.0295 0.0295 0.0295 0 +0.01(+21.90%)
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.