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 (%)
Feb 27, 2009 0.0040 0.0060 0.0040 0.0060 0 +0.00(+0.00%)
Feb 26, 2009 0.0040 0.0060 0.0040 0.0060 110,000 +0.00(+20.00%)
Feb 25, 2009 0.0060 0.0075 0.0050 0.0050 355,902 -0.00(-16.67%)
Feb 24, 2009 0.0055 0.0060 0.0055 0.0060 106,000 +0.00(+9.09%)
Feb 23, 2009 0.0050 0.0060 0.0050 0.0055 437,000 -0.00(-8.33%)
Feb 20, 2009 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+20.00%)
Feb 19, 2009 0.0055 0.0055 0.0050 0.0050 40,150 -0.00(-16.67%)
Feb 18, 2009 0.0050 0.0060 0.0050 0.0060 58,000 +0.00(+20.00%)
Feb 17, 2009 0.0050 0.0050 0.0050 0.0050 255,000 +0.00(+0.00%)
Feb 13, 2009 0.0060 0.0060 0.0050 0.0050 330,163 -0.00(-16.67%)
Feb 12, 2009 0.0060 0.0065 0.0060 0.0060 104,983 +0.00(+0.00%)
Feb 11, 2009 0.0065 0.0065 0.0060 0.0060 65,000 +0.00(+0.00%)
Feb 10, 2009 0.0065 0.0065 0.0050 0.0060 311,000 -0.00(-14.29%)
Feb 09, 2009 0.0060 0.0070 0.0060 0.0070 681,934 +0.00(+16.67%)
Feb 06, 2009 0.0060 0.0060 0.0055 0.0060 253,335 +0.00(+0.00%)
Feb 05, 2009 0.0060 0.0060 0.0060 0.0060 46,999 +0.00(+20.00%)
Feb 04, 2009 0.0060 0.0060 0.0040 0.0050 212,100 -0.00(-16.67%)
Feb 03, 2009 0.0060 0.0060 0.0040 0.0060 41,336 +0.00(+0.00%)
Feb 02, 2009 0.0060 0.0060 0.0060 0.0060 65,000 +0.00(+0.00%)
Jan 30, 2009 0.0060 0.0060 0.0060 0.0060 32,666 +0.00(+0.00%)
Jan 29, 2009 0.0060 0.0060 0.0060 0.0060 5,700 +0.00(+0.00%)
Jan 28, 2009 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 27, 2009 0.0055 0.0070 0.0055 0.0060 243,400 +0.00(+9.09%)
Jan 26, 2009 0.0060 0.0060 0.0055 0.0055 38,606 +0.00(+10.00%)
Jan 23, 2009 0.0035 0.0050 0.0035 0.0050 106,900 +0.00(+0.00%)
Jan 22, 2009 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 21, 2009 0.0050 0.0050 0.0050 0.0050 50,000 +0.00(+42.86%)
Jan 20, 2009 0.0040 0.0060 0.0035 0.0035 115,745 -0.00(-41.67%)
Jan 16, 2009 0.0060 0.0060 0.0060 0.0060 4,250 +0.00(+0.00%)
Jan 15, 2009 0.0060 0.0060 0.0060 0.0060 25,000 +0.00(+71.43%)
Jan 14, 2009 0.0060 0.0060 0.0035 0.0035 83,687 -0.00(-41.67%)
Jan 13, 2009 0.0070 0.0070 0.0060 0.0060 122,930 +0.00(+0.00%)
Jan 12, 2009 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+33.33%)
Jan 09, 2009 0.0050 0.0050 0.0040 0.0045 333,300 -0.00(-10.00%)
Jan 08, 2009 0.0050 0.0050 0.0050 0.0050 84,000 +0.00(+0.00%)
Jan 07, 2009 0.0050 0.0060 0.0050 0.0050 78,000 +0.00(+0.00%)
Jan 06, 2009 0.0055 0.0055 0.0040 0.0050 410,900 +0.00(+0.00%)
Jan 05, 2009 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+11.11%)
Jan 02, 2009 0.0040 0.0045 0.0040 0.0045 65,000 +0.00(+12.50%)
Dec 31, 2008 0.0060 0.0060 0.0040 0.0040 67,665 -0.00(-33.33%)
Dec 30, 2008 0.0050 0.0060 0.0040 0.0060 341,000 +0.00(+50.00%)
Dec 29, 2008 0.0040 0.0065 0.0040 0.0040 497,000 -0.00(-42.86%)
Dec 26, 2008 0.0040 0.0070 0.0040 0.0070 1,411,500 +0.00(+16.67%)
Dec 24, 2008 0.0050 0.0060 0.0050 0.0060 65,000 +0.00(+0.00%)
Dec 23, 2008 0.0070 0.0070 0.0060 0.0060 113,746 +0.00(+0.00%)
Dec 22, 2008 0.0065 0.0065 0.0060 0.0060 100,000 +0.00(+0.00%)
Dec 19, 2008 0.0065 0.0065 0.0050 0.0060 333,667 +0.00(+0.00%)
Dec 18, 2008 0.0060 0.0065 0.0060 0.0060 104,606 -0.00(-7.69%)
Dec 17, 2008 0.0065 0.0065 0.0060 0.0065 180,000 +0.00(+0.00%)
Dec 16, 2008 0.0070 0.0070 0.0065 0.0065 37,500 -0.00(-7.14%)
Dec 15, 2008 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 12, 2008 0.0070 0.0070 0.0070 0.0070 252,850 +0.00(+0.00%)
Dec 11, 2008 0.0070 0.0070 0.0060 0.0070 208,100 +0.00(+16.67%)
Dec 10, 2008 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 09, 2008 0.0061 0.0061 0.0060 0.0060 300,000 -0.00(-14.29%)
Dec 08, 2008 0.0070 0.0070 0.0060 0.0070 165,250 +0.00(+7.69%)
Dec 05, 2008 0.0070 0.0070 0.0060 0.0065 129,000 +0.00(+0.00%)
Dec 04, 2008 0.0060 0.0065 0.0060 0.0065 411,430 +0.00(+8.33%)
Dec 03, 2008 0.0070 0.0070 0.0060 0.0060 455,000 -0.00(-14.29%)
Dec 02, 2008 0.0070 0.0070 0.0070 0.0070 196,400 +0.00(+0.00%)
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.