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 (%)
Sep 30, 2008 0.0075 0.0075 0.0070 0.0070 190,321 -0.00(-6.67%)
Sep 29, 2008 0.0075 0.0075 0.0070 0.0075 226,000 +0.00(+7.14%)
Sep 26, 2008 0.0070 0.0070 0.0065 0.0070 599,000 +0.00(+0.00%)
Sep 25, 2008 0.0070 0.0070 0.0060 0.0070 206,100 +0.00(+0.00%)
Sep 24, 2008 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+0.00%)
Sep 23, 2008 0.0070 0.0070 0.0070 0.0070 67,547 +0.00(+16.67%)
Sep 22, 2008 0.0060 0.0060 0.0060 0.0060 395,000 +0.00(+0.00%)
Sep 19, 2008 0.0050 0.0060 0.0050 0.0060 92,000 -0.00(-7.69%)
Sep 18, 2008 0.0060 0.0065 0.0050 0.0065 188,923 +0.00(+8.33%)
Sep 17, 2008 0.0060 0.0060 0.0060 0.0060 347,000 +0.00(+20.00%)
Sep 16, 2008 0.0050 0.0050 0.0050 0.0050 219,600 +0.00(+0.00%)
Sep 15, 2008 0.0050 0.0060 0.0050 0.0050 824,608 -0.00(-16.67%)
Sep 12, 2008 0.0050 0.0060 0.0050 0.0060 40,500 +0.00(+9.09%)
Sep 11, 2008 0.0055 0.0055 0.0055 0.0055 292,392 +0.00(+0.00%)
Sep 10, 2008 0.0055 0.0055 0.0055 0.0055 110,000 -0.00(-8.33%)
Sep 09, 2008 0.0065 0.0065 0.0050 0.0060 117,750 +0.00(+0.00%)
Sep 08, 2008 0.0060 0.0065 0.0060 0.0060 175,000 +0.00(+0.00%)
Sep 05, 2008 0.0060 0.0060 0.0060 0.0060 33,000 -0.00(-7.69%)
Sep 04, 2008 0.0065 0.0065 0.0060 0.0065 141,500 +0.00(+0.00%)
Sep 03, 2008 0.0065 0.0065 0.0065 0.0065 56,500 +0.00(+0.00%)
Sep 02, 2008 0.0045 0.0065 0.0045 0.0065 39,792 +0.00(+8.33%)
Aug 29, 2008 0.0060 0.0060 0.0054 0.0060 289,200 +0.00(+11.11%)
Aug 28, 2008 0.0050 0.0060 0.0050 0.0054 600,000 +0.00(+8.00%)
Aug 27, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 26, 2008 0.0050 0.0050 0.0050 0.0050 30,000 +0.00(+0.00%)
Aug 25, 2008 0.0050 0.0050 0.0050 0.0050 92,000 +0.00(+0.00%)
Aug 22, 2008 0.0050 0.0050 0.0044 0.0050 65,000 +0.00(+25.00%)
Aug 21, 2008 0.0045 0.0050 0.0040 0.0040 835,000 +0.00(+0.00%)
Aug 20, 2008 0.0050 0.0050 0.0040 0.0040 190,000 -0.00(-20.00%)
Aug 19, 2008 0.0050 0.0052 0.0040 0.0050 1,320,400 -0.00(-16.67%)
Aug 18, 2008 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 15, 2008 0.0060 0.0060 0.0060 0.0060 61,250 +0.00(+0.00%)
Aug 14, 2008 0.0070 0.0070 0.0060 0.0060 37,000 -0.00(-14.29%)
Aug 13, 2008 0.0080 0.0080 0.0070 0.0070 511,955 +0.00(+0.00%)
Aug 12, 2008 0.0070 0.0080 0.0070 0.0070 218,400 +0.00(+0.00%)
Aug 11, 2008 0.0080 0.0080 0.0070 0.0070 237,658 +0.00(+0.00%)
Aug 08, 2008 0.0070 0.0070 0.0065 0.0070 735,000 +0.00(+0.00%)
Aug 07, 2008 0.0080 0.0080 0.0070 0.0070 40,034 +0.00(+0.00%)
Aug 06, 2008 0.0070 0.0075 0.0070 0.0070 437,000 +0.00(+40.00%)
Aug 05, 2008 0.0050 0.0050 0.0050 0.0050 91,092 +0.00(+0.00%)
Aug 04, 2008 0.0050 0.0060 0.0050 0.0050 110,000 +0.00(+0.00%)
Aug 01, 2008 0.0060 0.0075 0.0050 0.0050 330,500 +0.00(+0.00%)
Jul 31, 2008 0.0070 0.0070 0.0050 0.0050 237,934 -0.00(-16.67%)
Jul 30, 2008 0.0050 0.0070 0.0050 0.0060 168,729 +0.00(+20.00%)
Jul 29, 2008 0.0060 0.0060 0.0050 0.0050 492,240 -0.00(-16.67%)
Jul 28, 2008 0.0060 0.0070 0.0060 0.0060 232,760 -0.00(-7.69%)
Jul 25, 2008 0.0070 0.0070 0.0065 0.0065 160,000 -0.00(-7.14%)
Jul 24, 2008 0.0075 0.0075 0.0070 0.0070 210,000 +0.00(+0.00%)
Jul 23, 2008 0.0080 0.0080 0.0070 0.0070 170,750 -0.00(-12.50%)
Jul 22, 2008 0.0075 0.0080 0.0075 0.0080 10,000 +0.00(+0.00%)
Jul 21, 2008 0.0080 0.0080 0.0075 0.0080 81,000 +0.00(+14.29%)
Jul 18, 2008 0.0080 0.0080 0.0070 0.0070 210,000 +0.00(+7.69%)
Jul 17, 2008 0.0080 0.0080 0.0060 0.0065 137,000 -0.00(-18.75%)
Jul 16, 2008 0.0070 0.0080 0.0070 0.0080 125,000 +0.00(+0.00%)
Jul 15, 2008 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+14.29%)
Jul 14, 2008 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 11, 2008 0.0080 0.0080 0.0070 0.0070 32,000 -0.00(-12.50%)
Jul 10, 2008 0.0070 0.0090 0.0070 0.0080 171,200 +0.00(+14.29%)
Jul 09, 2008 0.0070 0.0070 0.0060 0.0070 42,000 +0.00(+0.00%)
Jul 08, 2008 0.0050 0.0080 0.0045 0.0070 817,500 +0.00(+40.00%)
Jul 07, 2008 0.0045 0.0055 0.0045 0.0050 1,402,905 -0.00(-28.57%)
Jul 04, 2008 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+0.00%)
Jul 03, 2008 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+0.00%)
Jul 02, 2008 0.0060 0.0070 0.0060 0.0070 26,400 +0.00(+40.00%)
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.