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 (%)
Apr 30, 2018 0.0295 0.0311 0.0293 0.0293 20,608 -0.02(-38.32%)
Apr 26, 2018 0.0475 0.0475 0.0475 0 +0.00(+3.26%)
Apr 25, 2018 0.0460 0.0460 0.0460 0.0460 3,000 -0.00(-9.80%)
Apr 24, 2018 0.0410 0.0510 0.0410 0.0510 7,000 +0.01(+27.50%)
Apr 23, 2018 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-9.91%)
Apr 16, 2018 0.0444 0.0444 0.0444 1 +0.00(+0.00%)
Apr 13, 2018 0.0444 0.0444 0.0390 0.0444 46,000 +0.00(+8.29%)
Apr 12, 2018 0.0443 0.0443 0.0291 0.0410 44,173 -0.00(-3.98%)
Apr 11, 2018 0.0410 0.0427 0.0410 0.0427 1,827 -0.01(-12.86%)
Apr 09, 2018 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Apr 06, 2018 0.0410 0.0500 0.0410 0.0500 28,116 +0.01(+11.11%)
Apr 04, 2018 0.0450 0.0450 0.0450 1 +0.00(+0.00%)
Apr 02, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.94%)
Mar 27, 2018 0.0397 0.0397 0.0397 0 -0.00(-0.75%)
Mar 26, 2018 0.0400 0.0400 0.0400 0.0400 275 -0.00(-11.11%)
Mar 22, 2018 0.0450 0.0450 0.0450 0 -0.00(-1.96%)
Mar 19, 2018 0.0459 0.0459 0.0459 0 -0.00(-3.12%)
Mar 15, 2018 0.0474 0.0474 0.0474 0 +0.01(+14.44%)
Mar 14, 2018 0.0380 0.0414 0.0380 0.0414 23,374 +0.00(+12.35%)
Mar 13, 2018 0.0291 0.0386 0.0291 0.0369 10,310 -0.00(-11.20%)
Mar 09, 2018 0.0415 0.0415 0.0415 0 +0.00(+3.75%)
Mar 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.83%)
Mar 02, 2018 0.0452 0.0452 0.0311 0.0389 91,400 -0.01(-16.25%)
Mar 01, 2018 0.0450 0.0469 0.0315 0.0464 47,000 +0.00(+3.22%)
Feb 28, 2018 0.0382 0.0450 0.0382 0.0450 6,000 +0.00(+0.00%)
Feb 27, 2018 0.0449 0.0450 0.0449 0.0450 21,599 -0.00(-4.05%)
Feb 26, 2018 0.0391 0.0469 0.0311 0.0469 14,600 -0.00(-0.11%)
Feb 23, 2018 0.0310 0.0469 0.0310 0.0469 8,619 +0.00(+0.11%)
Feb 22, 2018 0.0469 0.0469 0.0469 0.0469 10,000 +0.00(+0.00%)
Feb 21, 2018 0.0469 0.0469 0.0469 0.0469 10,000 -0.00(-0.21%)
Feb 20, 2018 0.0485 0.0490 0.0310 0.0470 91,429 -0.00(-3.09%)
Feb 16, 2018 0.0485 0.0485 0.0485 0 -0.00(-3.00%)
Feb 15, 2018 0.0479 0.0500 0.0395 0.0500 114,600 +0.00(+2.25%)
Feb 14, 2018 0.0489 0.0489 0.0489 0.0489 1,000 -0.00(-2.20%)
Feb 13, 2018 0.0290 0.0500 0.0290 0.0500 25,000 +0.00(+2.04%)
Feb 12, 2018 0.0490 0.0490 0.0490 0.0490 35,000 +0.00(+4.26%)
Feb 09, 2018 0.0380 0.0579 0.0380 0.0470 22,800 +0.01(+20.51%)
Feb 07, 2018 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Feb 06, 2018 0.0475 0.0475 0.0290 0.0400 5,000 -0.01(-16.67%)
Feb 05, 2018 0.0480 0.0480 0.0480 0.0480 6,000 -0.00(-3.81%)
Feb 02, 2018 0.0499 0.0499 0.0499 0.0499 2,200 -0.00(-0.20%)
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.