Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 31, 2017 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+0.00%)
Jan 27, 2017 0.0280 0.0280 0.0280 0 +0.01(+55.56%)
Jan 26, 2017 0.0280 0.0280 0.0180 0.0180 13,000 -0.02(-48.57%)
Jan 23, 2017 0.0350 0.0350 0.0350 0 +0.01(+20.69%)
Jan 20, 2017 0.0165 0.0290 0.0050 0.0290 229,000 +0.00(+0.00%)
Jan 05, 2017 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Dec 30, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2016 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+3.45%)
Dec 27, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Dec 23, 2016 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Dec 21, 2016 0.0280 0.0280 0.0280 0 +0.01(+25.13%)
Dec 20, 2016 0.0224 0.0224 0.0224 0.0224 1,800 -0.01(-25.16%)
Dec 19, 2016 0.0200 0.0299 0.0200 0.0299 3,000 +0.01(+43.96%)
Dec 15, 2016 0.0208 0.0208 0.0208 0 +0.00(+3.85%)
Dec 14, 2016 0.0200 0.0200 0.0200 0.0200 47,210 -0.00(-4.76%)
Dec 12, 2016 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 09, 2016 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+0.00%)
Dec 08, 2016 0.0220 0.0230 0.0210 0.0210 107,900 -0.00(-16.00%)
Dec 05, 2016 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Dec 02, 2016 0.0280 0.0280 0.0280 0.0280 20,000 +0.00(+19.66%)
Dec 01, 2016 0.0234 0.0234 0.0234 0.0234 10,000 +0.00(+0.09%)
Nov 30, 2016 0.0234 0.0234 0.0234 0.0234 915 -0.01(-19.38%)
Nov 25, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Nov 23, 2016 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Nov 18, 2016 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Nov 15, 2016 0.0260 0.0260 0.0260 0 +0.00(+23.81%)
Nov 08, 2016 0.0210 0.0210 0.0210 0 -0.00(-0.00%)
Nov 04, 2016 0.0210 0.0210 0.0210 0 -0.00(-4.54%)
Nov 02, 2016 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Nov 01, 2016 0.0230 0.0230 0.0230 0.0230 100 +0.00(+20.42%)
Oct 31, 2016 0.0191 0.0191 0.0191 0.0191 10,000 -0.00(-4.50%)
Oct 27, 2016 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Oct 24, 2016 0.0210 0.0210 0.0210 36 -0.00(-17.26%)
Oct 20, 2016 0.0254 0.0254 0.0254 0 -0.00(-2.38%)
Oct 18, 2016 0.0260 0.0260 0.0260 0 +0.00(+2.44%)
Oct 17, 2016 0.0230 0.0260 0.0230 0.0254 11,600 +0.00(+10.35%)
Oct 14, 2016 0.0230 0.0230 0.0230 0.0230 4,478 +0.00(+0.00%)
Oct 11, 2016 0.0230 0.0230 0.0230 0 +0.00(+9.52%)
Oct 10, 2016 0.0240 0.0240 0.0210 0.0210 29,100 -0.00(-18.60%)
Oct 06, 2016 0.0258 0.0258 0.0258 0 +0.00(+3.20%)
Oct 03, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 30, 2016 0.0250 0.0250 0.0250 0.0250 0 -0.00(-0.04%)
Sep 29, 2016 0.0250 0.0250 0.0250 0 -0.00(-3.81%)
Sep 28, 2016 0.0260 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Sep 27, 2016 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.00%)
Sep 26, 2016 0.0260 0.0260 0.0260 0.0260 4,000 +0.00(+12.07%)
Sep 21, 2016 0.0232 0.0232 0.0232 0 -0.00(-0.43%)
Sep 15, 2016 0.0233 0.0233 0.0233 0 -0.00(-10.38%)
Sep 14, 2016 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+0.00%)
Sep 07, 2016 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Sep 01, 2016 0.0260 0.0260 0.0260 0 +0.00(+8.33%)
Aug 29, 2016 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Aug 26, 2016 0.0240 0.0240 0.0240 0.0240 15,000 +0.00(+3.00%)
Aug 25, 2016 0.0233 0.0233 0.0233 0.0233 20,000 +0.00(+0.00%)
Aug 19, 2016 0.0233 0.0233 0.0233 0 -0.00(-6.80%)
Aug 18, 2016 0.0210 0.0250 0.0210 0.0250 16,500 +0.00(+19.05%)
Aug 17, 2016 0.0210 0.0210 0.0210 0.0210 5,000 +0.00(+0.00%)
Aug 09, 2016 0.0210 0.0210 0.0210 0 -0.00(-19.23%)
Jul 29, 2016 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jul 27, 2016 0.0260 0.0260 0.0260 0 +0.00(+23.81%)
Jul 21, 2016 0.0210 0.0210 0.0210 0 -0.00(-19.23%)
Jul 20, 2016 0.0221 0.0260 0.0210 0.0260 21,180 +0.00(+0.00%)
Jul 14, 2016 0.0260 0.0260 0.0260 0 +0.00(+23.81%)
Jul 08, 2016 0.0210 0.0210 0.0210 0 -0.00(-16.00%)
Jun 30, 2016 0.0250 0.0250 0.0250 0 -0.00(-3.85%)
Jun 29, 2016 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+0.00%)
Jun 24, 2016 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jun 21, 2016 0.0260 0.0260 0.0260 0 +0.00(+13.04%)
Jun 14, 2016 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Jun 13, 2016 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jun 10, 2016 0.0270 0.0270 0.0250 0.0250 30,000 -0.00(-7.41%)
Jun 09, 2016 0.0270 0.0270 0.0270 0.0270 5,000 -0.00(-9.09%)
Jun 08, 2016 0.0300 0.0300 0.0297 0.0297 12,000 +0.00(+10.00%)
Jun 07, 2016 0.0290 0.0290 0.0270 0.0270 17,200 -0.00(-10.00%)
Jun 06, 2016 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.33%)
Jun 03, 2016 0.0290 0.0300 0.0290 0.0299 33,000 +0.00(+15.00%)
Jun 01, 2016 0.0260 0.0260 0.0260 0 -0.01(-21.21%)
May 31, 2016 0.0330 0.0330 0.0330 0.0330 1,001 +0.01(+37.50%)
May 27, 2016 0.0240 0.0240 0.0240 0 +0.00(+9.09%)
May 24, 2016 0.0220 0.0220 0.0220 0 -0.01(-24.14%)
May 13, 2016 0.0290 0.0290 0.0290 0 +0.01(+48.72%)
May 12, 2016 0.0195 0.0195 0.0195 0.0195 2,601 -0.01(-32.76%)
May 10, 2016 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
May 09, 2016 0.0290 0.0290 0.0230 0.0250 23,000 +0.00(+0.00%)
May 06, 2016 0.0260 0.0290 0.0250 0.0250 40,000 -0.01(-19.35%)
May 05, 2016 0.0250 0.0310 0.0184 0.0310 37,700 +0.00(+0.00%)
May 04, 2016 0.0310 0.0310 0.0310 0.0310 700 +0.00(+3.33%)
May 03, 2016 0.0300 0.0300 0.0300 0.0300 18,500 -0.00(-3.23%)
May 02, 2016 0.0300 0.0310 0.0300 0.0310 17,000 -0.00(-6.06%)
Apr 27, 2016 0.0330 0.0330 0.0330 0 +0.01(+69.23%)
Apr 26, 2016 0.0250 0.0330 0.0195 0.0195 43,500 -0.01(-35.00%)
Apr 22, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Apr 20, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 15, 2016 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
Apr 14, 2016 0.0170 0.0170 0.0170 0.0170 20,000 -0.01(-32.00%)
Apr 13, 2016 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Apr 12, 2016 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+5.26%)
Apr 11, 2016 0.0200 0.0300 0.0200 0.0285 15,000 -0.00(-13.64%)
Apr 07, 2016 0.0330 0.0330 0.0330 0 +0.01(+65.00%)
Apr 06, 2016 0.0166 0.0200 0.0166 0.0200 62,500 +0.00(+20.48%)
Apr 05, 2016 0.0250 0.0250 0.0166 0.0166 14,000 -0.01(-33.60%)
Apr 04, 2016 0.0166 0.0250 0.0166 0.0250 5,000 +0.00(+6.84%)
Mar 31, 2016 0.0234 0.0234 0.0234 0 +0.00(+4.00%)
Mar 30, 2016 0.0225 0.0225 0.0225 0.0225 10,000 -0.00(-6.25%)
Mar 29, 2016 0.0240 0.0240 0.0200 0.0240 60,200 +0.00(+14.29%)
Mar 28, 2016 0.0210 0.0210 0.0210 0.0210 6,400 -0.00(-8.70%)
Mar 23, 2016 0.0230 0.0230 0.0230 0 -0.00(-4.17%)
Mar 22, 2016 0.0230 0.0240 0.0230 0.0240 8,500 +0.00(+3.45%)
Mar 21, 2016 0.0232 0.0232 0.0232 0.0232 1,100 -0.00(-3.33%)
Mar 18, 2016 0.0240 0.0240 0.0240 0.0240 102,802 +0.00(+9.09%)
Mar 16, 2016 0.0220 0.0220 0.0220 30 -0.00(-8.33%)
Mar 10, 2016 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Mar 08, 2016 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 07, 2016 0.0230 0.0230 0.0230 0.0230 1,500 -0.00(-4.17%)
Mar 04, 2016 0.0240 0.0240 0.0240 0.0240 10,000 -0.00(-7.69%)
Mar 03, 2016 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+8.33%)
Mar 02, 2016 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.00%)
Feb 26, 2016 0.0240 0.0240 0.0240 0 -0.00(-6.98%)
Feb 25, 2016 0.0260 0.0260 0.0258 0.0258 2,000 +0.00(+12.17%)
Feb 23, 2016 0.0230 0.0230 0.0230 0 -0.00(-11.54%)
Feb 22, 2016 0.0260 0.0260 0.0260 0.0260 5,000 -0.00(-10.34%)
Feb 19, 2016 0.0290 0.0290 0.0290 0.0290 500 +0.00(+16.00%)
Feb 18, 2016 0.0230 0.0250 0.0230 0.0250 70,000 +0.00(+4.60%)
Feb 17, 2016 0.0230 0.0239 0.0230 0.0239 11,749 -0.00(-14.64%)
Feb 16, 2016 0.0280 0.0280 0.0230 0.0280 3,827 +0.00(+12.00%)
Feb 11, 2016 0.0250 0.0250 0.0250 0 -0.00(-12.40%)
Feb 09, 2016 0.0285 0.0285 0.0285 0 +0.00(+14.16%)
Feb 08, 2016 0.0280 0.0280 0.0175 0.0250 79,027 +0.00(+6.38%)
Feb 04, 2016 0.0235 0.0235 0.0235 0 -0.00(-1.26%)
Feb 03, 2016 0.0238 0.0238 0.0220 0.0238 22,500 -0.01(-17.93%)
Feb 02, 2016 0.0250 0.0290 0.0250 0.0290 30,090 +0.00(+16.70%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.