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 (%)
May 31, 2022 0.0280 0 -0.00(-12.23%)
May 26, 2022 0.0319 0 -0.01(-28.95%)
May 20, 2022 0.0449 0 +0.01(+16.62%)
May 18, 2022 0.0385 0 -0.01(-14.25%)
May 17, 2022 0.0370 0.0449 0.0353 0.0449 95,300 -0.00(-4.47%)
May 13, 2022 0.0470 0 +0.00(+4.68%)
May 12, 2022 0.0449 0.0449 0.0380 0.0449 5,198 +0.01(+21.35%)
May 11, 2022 0.0370 0.0370 0.0370 0.0370 2,000 +0.00(+5.71%)
May 04, 2022 0.0350 0 -0.01(-14.63%)
May 02, 2022 0.0410 0 -0.01(-16.67%)
Apr 29, 2022 0.0457 0.0492 0.0457 0.0492 17,000 -0.00(-2.57%)
Apr 27, 2022 0.0505 0 +0.00(+1.00%)
Apr 25, 2022 0.0500 0 +0.00(+0.00%)
Apr 22, 2022 0.0510 0.0580 0.0400 0.0500 187,084 -0.02(-24.81%)
Apr 20, 2022 0.0665 0 +0.00(+2.31%)
Apr 19, 2022 0.0536 0.0650 0.0536 0.0650 34,000 -0.00(-1.52%)
Apr 18, 2022 0.0530 0.0660 0.0530 0.0660 6,477 +0.00(+1.54%)
Apr 14, 2022 0.0600 0.0660 0.0520 0.0650 46,467 +0.02(+55.13%)
Apr 13, 2022 0.0670 0.0700 0.0419 0.0419 59,379 -0.03(-40.14%)
Apr 12, 2022 0.0546 0.0700 0.0546 0.0700 50,000 +0.02(+30.35%)
Apr 11, 2022 0.0674 0.0674 0.0480 0.0537 73,100 -0.00(-3.07%)
Apr 08, 2022 0.0554 0.0554 0.0554 0.0554 11,500 -0.01(-20.06%)
Apr 07, 2022 0.0690 0.0694 0.0690 0.0693 23,510 +0.00(+0.00%)
Apr 06, 2022 0.0594 0.0693 0.0594 0.0693 38,930 +0.01(+16.47%)
Apr 05, 2022 0.0594 0.0595 0.0411 0.0595 10,639 -0.01(-14.27%)
Apr 04, 2022 0.0694 0.0694 0.0694 0.0694 2,000 +0.01(+15.67%)
Apr 01, 2022 0.0547 0.0694 0.0447 0.0600 28,961 -0.01(-11.76%)
Mar 30, 2022 0.0680 0 +0.01(+14.29%)
Mar 29, 2022 0.0694 0.0694 0.0571 0.0595 27,459 -0.01(-14.27%)
Mar 28, 2022 0.0694 0.0694 0.0694 0.0694 1,365 +0.00(+0.00%)
Mar 25, 2022 0.0569 0.0699 0.0438 0.0694 20,000 +0.00(+2.06%)
Mar 24, 2022 0.0680 0.0680 0.0680 0.0680 4,200 +0.01(+14.86%)
Mar 23, 2022 0.0411 0.0739 0.0411 0.0592 54,300 +0.01(+19.84%)
Mar 22, 2022 0.0471 0.0494 0.0471 0.0494 1,301 -0.00(-1.20%)
Mar 18, 2022 0.0500 0 +0.00(+3.73%)
Mar 17, 2022 0.0482 0.0482 0.0482 0.0482 300 -0.00(-3.79%)
Mar 15, 2022 0.0501 0 -0.00(-0.40%)
Mar 14, 2022 0.0503 0.0503 0.0503 0.0503 25,000 -0.01(-17.81%)
Mar 11, 2022 0.0521 0.0750 0.0504 0.0612 51,283 -0.01(-17.30%)
Mar 09, 2022 0.0740 0 +0.01(+16.54%)
Mar 08, 2022 0.0595 0.0740 0.0519 0.0635 70,610 -0.01(-7.97%)
Mar 07, 2022 0.0631 0.0690 0.0520 0.0690 24,000 +0.00(+2.53%)
Feb 28, 2022 0.0673 0 +0.01(+11.42%)
Feb 25, 2022 0.0604 0.0604 0.0521 0.0604 2,085 +0.00(+0.83%)
Feb 24, 2022 0.0516 0.0599 0.0511 0.0599 45,000 -0.01(-14.55%)
Feb 22, 2022 0.0701 0 -0.00(-0.43%)
Feb 18, 2022 0.0704 0 +0.01(+17.73%)
Feb 17, 2022 0.0600 0.0600 0.0579 0.0598 65,000 -0.00(-5.38%)
Feb 16, 2022 0.0550 0.0632 0.0550 0.0632 21,000 -0.01(-11.24%)
Feb 14, 2022 0.0712 0 +0.01(+22.76%)
Feb 11, 2022 0.0583 0.0583 0.0580 0.0580 17,903 -0.01(-20.55%)
Feb 10, 2022 0.0655 0.0730 0.0655 0.0730 266 -0.00(-2.67%)
Feb 08, 2022 0.0750 0 +0.00(+0.67%)
Feb 07, 2022 0.0718 0.0750 0.0690 0.0745 142,880 +0.00(+1.50%)
Feb 04, 2022 0.0556 0.0735 0.0556 0.0734 56,010 -0.00(-0.14%)
Feb 03, 2022 0.0749 0.0555 0.0735 73,000 +0.01(+22.50%)
Feb 02, 2022 0.0638 0.0730 0.0600 0.0600 33,000 -0.01(-17.70%)
Jan 31, 2022 0.0729 0 +0.00(+0.00%)
Jan 28, 2022 0.0603 0.0750 0.0603 0.0729 54,296 +0.01(+8.97%)
Jan 26, 2022 0.0669 0 +0.01(+10.03%)
Jan 25, 2022 0.0582 0.0670 0.0582 0.0608 4,400 -0.00(-6.46%)
Jan 24, 2022 0.0510 0.0665 0.0510 0.0650 242,893 +0.00(+0.00%)
Jan 21, 2022 0.0650 0.0650 0.0606 0.0650 3,985 +0.00(+0.15%)
Jan 20, 2022 0.0670 0.0670 0.0527 0.0649 72,285 +0.01(+17.79%)
Jan 19, 2022 0.0551 0.0551 0.0551 0.0551 3,000 -0.01(-20.03%)
Jan 18, 2022 0.0640 0.0700 0.0585 0.0689 113,510 +0.01(+9.37%)
Jan 14, 2022 0.0630 0 -0.01(-16.00%)
Jan 12, 2022 0.0750 0 +0.00(+0.13%)
Jan 11, 2022 0.0661 0.0749 0.0650 0.0749 40,000 -0.01(-11.88%)
Jan 10, 2022 0.0850 0.0850 0.0850 0.0850 122 -0.00(-3.41%)
Jan 07, 2022 0.0895 0.0895 0.0838 0.0880 21,349 +0.01(+10.69%)
Jan 06, 2022 0.0900 0.0900 0.0658 0.0795 16,734 +0.01(+18.66%)
Jan 05, 2022 0.0813 0.0900 0.0650 0.0670 53,969 -0.01(-17.59%)
Jan 04, 2022 0.0813 0.0813 0.0813 0.0813 500 -0.00(-0.85%)
Jan 03, 2022 0.0730 0.0820 0.0725 0.0820 40,150 -0.01(-13.68%)
Dec 31, 2021 0.0850 0.0970 0.0725 0.0950 114,180 +0.01(+8.82%)
Dec 30, 2021 0.1000 0.1000 0.0803 0.0873 12,000 +0.00(+0.00%)
Dec 29, 2021 0.0943 0.1079 0.0805 0.0873 282,339 -0.00(-3.00%)
Dec 28, 2021 0.0995 0.0995 0.0570 0.0900 189,596 +0.00(+3.69%)
Dec 27, 2021 0.0800 0.0868 0.0745 0.0868 15,010 -0.00(-0.57%)
Dec 23, 2021 0.1070 0.1070 0.0745 0.0873 16,100 -0.02(-19.17%)
Dec 22, 2021 0.0945 0.1080 0.0735 0.1080 88,600 +0.02(+16.76%)
Dec 21, 2021 0.0990 0.0990 0.0900 0.0925 24,200 -0.01(-13.47%)
Dec 20, 2021 0.1069 0.1070 0.1069 0.1069 11,320 +0.01(+6.90%)
Dec 17, 2021 0.1140 0.1140 0.0705 0.1000 28,900 +0.02(+25.00%)
Dec 16, 2021 0.0685 0.1100 0.0685 0.0800 24,000 -0.01(-11.11%)
Dec 15, 2021 0.1099 0.1099 0.0785 0.0900 7,600 +0.01(+12.50%)
Dec 14, 2021 0.1090 0.1140 0.0800 0.0800 148,344 -0.02(-19.60%)
Dec 13, 2021 0.0990 0.1148 0.0811 0.0995 138,309 +0.02(+22.39%)
Dec 10, 2021 0.0896 0.0896 0.0813 0.0813 1,000 -0.00(-4.47%)
Dec 09, 2021 0.0888 0.0988 0.0812 0.0851 127,200 -0.01(-14.04%)
Dec 08, 2021 0.0990 0.0990 0.0655 0.0990 14,633 +0.00(+4.21%)
Dec 07, 2021 0.0950 0.0950 0.0950 0.0950 2,375 -0.00(-4.04%)
Dec 03, 2021 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Dec 02, 2021 0.0910 0.1000 0.0828 0.1000 23,000 +0.00(+4.17%)
Dec 01, 2021 0.1010 0.1010 0.0960 0.0960 8,440 -0.00(-3.90%)
Nov 30, 2021 0.0972 0.1150 0.0800 0.0999 222,462 -0.01(-9.18%)
Nov 29, 2021 0.0920 0.1300 0.0810 0.1100 581,966 +0.02(+29.41%)
Nov 26, 2021 0.0640 0.0850 0.0640 0.0850 578,548 +0.03(+41.90%)
Nov 24, 2021 0.0475 0.0600 0.0475 0.0599 64,164 -0.00(-0.17%)
Nov 23, 2021 0.0619 0.0619 0.0600 0.0600 26,500 -0.00(-6.10%)
Nov 22, 2021 0.0639 0.0639 0.0639 0.0639 7,000 +0.00(+6.68%)
Nov 19, 2021 0.0537 0.0599 0.0537 0.0599 20,000 +0.01(+19.56%)
Nov 18, 2021 0.0501 0.0503 0.0501 0.0501 13,500 -0.02(-28.22%)
Nov 16, 2021 0.0698 0.0698 0.0698 0 -0.00(-1.55%)
Nov 12, 2021 0.0709 0.0709 0.0709 12 +0.01(+16.80%)
Nov 11, 2021 0.0563 0.0705 0.0462 0.0607 233,889 -0.01(-13.29%)
Nov 09, 2021 0.0710 0.0710 0.0700 0.0700 4,010 +0.00(+0.00%)
Nov 08, 2021 0.0636 0.0710 0.0586 0.0700 59,500 +0.00(+0.00%)
Nov 05, 2021 0.0725 0.0725 0.0700 0.0700 4,000 +0.00(+0.00%)
Nov 04, 2021 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-3.45%)
Nov 03, 2021 0.0701 0.0725 0.0701 0.0725 10,900 +0.01(+13.28%)
Nov 02, 2021 0.0700 0.0700 0.0640 0.0640 11,174 -0.00(-5.60%)
Nov 01, 2021 0.0570 0.0678 0.0540 0.0678 258,763 +0.01(+23.27%)
Oct 29, 2021 0.0551 0.0551 0.0550 0.0550 9,500 -0.00(-4.84%)
Oct 28, 2021 0.0575 0.0620 0.0575 0.0578 41,206 +0.01(+14.46%)
Oct 27, 2021 0.0552 0.0698 0.0505 0.0505 62,163 -0.01(-11.87%)
Oct 26, 2021 0.0573 0.0573 0.0573 0.0573 3,000 -0.00(-4.98%)
Oct 25, 2021 0.0510 0.0604 0.0510 0.0603 8,224 -0.01(-12.61%)
Oct 22, 2021 0.0595 0.0690 0.0595 0.0690 21,170 -0.00(-1.00%)
Oct 21, 2021 0.0652 0.0697 0.0611 0.0697 72,058 -0.00(-5.81%)
Oct 19, 2021 0.0740 0.0740 0.0740 0 +0.01(+15.62%)
Oct 18, 2021 0.0515 0.0640 0.0460 0.0640 212,500 +0.01(+8.47%)
Oct 15, 2021 0.0510 0.0629 0.0460 0.0590 172,946 -0.00(-1.67%)
Oct 14, 2021 0.0560 0.0650 0.0450 0.0600 307,678 +0.00(+7.33%)
Oct 13, 2021 0.0513 0.0565 0.0450 0.0559 6,111 +0.01(+23.95%)
Oct 12, 2021 0.0605 0.0605 0.0451 0.0451 137,990 -0.01(-10.69%)
Oct 11, 2021 0.0699 0.0700 0.0505 0.0505 19,114 -0.01(-22.31%)
Oct 08, 2021 0.0543 0.0650 0.0496 0.0650 190,097 +0.00(+1.88%)
Oct 07, 2021 0.0638 0.0638 0.0638 0.0638 10,000 +0.00(+0.00%)
Oct 06, 2021 0.0488 0.0638 0.0488 0.0638 63,500 +0.00(+6.33%)
Oct 05, 2021 0.0471 0.0618 0.0471 0.0600 70,800 +0.00(+1.69%)
Oct 04, 2021 0.0517 0.0618 0.0470 0.0590 115,174 -0.00(-1.67%)
Oct 01, 2021 0.0600 0.0600 0.0600 0.0600 5,089 +0.00(+0.00%)
Sep 30, 2021 0.0650 0.0650 0.0580 0.0600 31,105 -0.00(-7.55%)
Sep 29, 2021 0.0670 0.0670 0.0588 0.0649 30,500 -0.00(-5.81%)
Sep 28, 2021 0.0596 0.0689 0.0502 0.0689 69,556 +0.01(+14.83%)
Sep 27, 2021 0.0550 0.0600 0.0500 0.0600 89,113 +0.01(+20.00%)
Sep 23, 2021 0.0500 0.0500 0.0500 0 -0.01(-13.19%)
Sep 22, 2021 0.0462 0.0689 0.0462 0.0576 11,090 +0.00(+8.47%)
Sep 17, 2021 0.0531 0.0531 0.0531 0 -0.00(-8.45%)
Sep 16, 2021 0.0580 0.0580 0.0580 0.0580 1,011 -0.00(-3.01%)
Sep 15, 2021 0.0690 0.0690 0.0598 0.0598 15,250 -0.00(-1.64%)
Sep 14, 2021 0.0608 0.0608 0.0608 0.0608 3,055 -0.01(-13.02%)
Sep 13, 2021 0.0600 0.0700 0.0600 0.0699 214,050 +0.01(+15.92%)
Sep 10, 2021 0.0575 0.0700 0.0505 0.0603 138,027 +0.01(+15.96%)
Sep 09, 2021 0.0597 0.0597 0.0500 0.0520 98,310 -0.01(-13.33%)
Sep 08, 2021 0.0620 0.0620 0.0600 0.0600 20,020 +0.01(+17.42%)
Sep 07, 2021 0.0525 0.0525 0.0511 0.0511 20,500 -0.01(-14.83%)
Sep 03, 2021 0.0510 0.0650 0.0507 0.0600 124,790 +0.01(+18.34%)
Sep 02, 2021 0.0510 0.0510 0.0506 0.0507 20,000 -0.00(-8.32%)
Sep 01, 2021 0.0553 0.0553 0.0553 0.0553 4,000 -0.01(-8.60%)
Aug 31, 2021 0.0695 0.0700 0.0511 0.0605 26,304 +0.01(+18.63%)
Aug 30, 2021 0.0578 0.0600 0.0510 0.0510 5,400 -0.00(-4.14%)
Aug 27, 2021 0.0663 0.0673 0.0505 0.0532 40,963 -0.01(-12.07%)
Aug 26, 2021 0.0680 0.0795 0.0600 0.0605 41,395 -0.03(-31.25%)
Aug 25, 2021 0.0600 0.0880 0.0600 0.0880 133,287 +0.03(+60.00%)
Aug 24, 2021 0.0690 0.0690 0.0550 0.0550 36,800 +0.00(+7.84%)
Aug 23, 2021 0.0510 0.0510 0.0510 0.0510 13,000 -0.01(-12.07%)
Aug 20, 2021 0.0650 0.0650 0.0580 0.0580 17,800 -0.01(-10.77%)
Aug 19, 2021 0.0550 0.0650 0.0510 0.0650 65,000 +0.00(+8.15%)
Aug 18, 2021 0.0601 0.0601 0.0601 0.0601 1,500 +0.00(+9.07%)
Aug 17, 2021 0.0551 0.0551 0.0551 0.0551 1,055 -0.02(-26.53%)
Aug 16, 2021 0.0633 0.0750 0.0583 0.0750 41,013 +0.00(+0.00%)
Aug 13, 2021 0.0586 0.0750 0.0505 0.0750 135,548 +0.01(+15.56%)
Aug 12, 2021 0.0635 0.0649 0.0552 0.0649 53,793 +0.01(+17.57%)
Aug 11, 2021 0.0675 0.0675 0.0552 0.0552 30,481 -0.00(-4.83%)
Aug 10, 2021 0.0639 0.0700 0.0580 0.0580 170,443 +0.01(+16.00%)
Aug 09, 2021 0.0479 0.0587 0.0449 0.0500 94,218 +0.00(+10.13%)
Aug 06, 2021 0.0517 0.0540 0.0430 0.0454 64,600 -0.01(-16.39%)
Aug 05, 2021 0.0675 0.0675 0.0402 0.0543 154,989 -0.00(-6.06%)
Aug 04, 2021 0.0800 0.0800 0.0578 0.0578 24,300 +0.00(+0.00%)
Aug 03, 2021 0.0750 0.0750 0.0578 0.0578 13,500 -0.01(-14.24%)
Aug 02, 2021 0.0648 0.0674 0.0434 0.0674 156,138 +0.01(+22.55%)
Jul 30, 2021 0.0600 0.0600 0.0550 0.0550 31,000 -0.01(-21.32%)
Jul 29, 2021 0.0606 0.0699 0.0606 0.0699 5,191 +0.01(+15.16%)
Jul 28, 2021 0.0650 0.0745 0.0560 0.0607 270,657 +0.01(+9.37%)
Jul 27, 2021 0.0670 0.0678 0.0550 0.0555 89,030 -0.01(-18.14%)
Jul 26, 2021 0.0678 0.0680 0.0678 0.0678 36,985 -0.00(-0.15%)
Jul 23, 2021 0.0615 0.0680 0.0555 0.0679 49,400 +0.02(+36.35%)
Jul 22, 2021 0.0460 0.0500 0.0460 0.0498 5,450 -0.00(-0.40%)
Jul 21, 2021 0.0675 0.0675 0.0500 0.0500 6,200 +0.00(+0.00%)
Jul 20, 2021 0.0700 0.0700 0.0500 0.0500 30,030 -0.02(-28.57%)
Jul 19, 2021 0.0460 0.0700 0.0460 0.0700 100,809 +0.00(+0.00%)
Jul 16, 2021 0.0700 0.0700 0.0603 0.0700 75,900 +0.01(+16.09%)
Jul 15, 2021 0.0600 0.0675 0.0501 0.0603 36,670 -0.01(-13.86%)
Jul 14, 2021 0.0700 0.0700 0.0700 0.0700 8,000 +0.01(+16.86%)
Jul 13, 2021 0.0698 0.0698 0.0599 0.0599 3,760 -0.00(-0.17%)
Jul 12, 2021 0.0550 0.0600 0.0550 0.0600 58,100 +0.00(+0.00%)
Jul 09, 2021 0.0531 0.0700 0.0531 0.0600 62,358 +0.01(+11.11%)
Jul 08, 2021 0.0575 0.0575 0.0518 0.0540 14,804 +0.00(+8.00%)
Jul 07, 2021 0.0500 0.0500 0.0500 0.0500 17,100 -0.00(-1.96%)
Jul 06, 2021 0.0500 0.0510 0.0500 0.0510 3,818 +0.00(+2.00%)
Jul 02, 2021 0.0500 0.0500 0.0500 0.0500 9,927 +0.00(+8.70%)
Jul 01, 2021 0.0514 0.0514 0.0460 0.0460 8,690 -0.01(-20.00%)
Jun 30, 2021 0.0575 0.0575 0.0500 0.0575 87,360 +0.00(+0.88%)
Jun 29, 2021 0.0570 0.0570 0.0516 0.0570 9,975 +0.00(+3.83%)
Jun 25, 2021 0.0549 0.0549 0.0549 0 +0.01(+27.38%)
Jun 24, 2021 0.0600 0.0600 0.0431 0.0431 8,404 -0.02(-28.17%)
Jun 23, 2021 0.0460 0.0600 0.0460 0.0600 84,866 +0.01(+20.00%)
Jun 22, 2021 0.0600 0.0600 0.0450 0.0500 25,877 +0.00(+0.00%)
Jun 21, 2021 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-0.20%)
Jun 17, 2021 0.0501 0.0501 0.0501 0 -0.00(-8.74%)
Jun 16, 2021 0.0600 0.0600 0.0498 0.0549 37,543 -0.01(-8.50%)
Jun 14, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 11, 2021 0.0490 0.0600 0.0490 0.0600 58,807 +0.01(+22.20%)
Jun 10, 2021 0.0545 0.0545 0.0491 0.0491 9,732 +0.00(+0.00%)
Jun 09, 2021 0.0600 0.0600 0.0491 0.0491 40,000 -0.00(-1.80%)
Jun 07, 2021 0.0500 0.0500 0.0500 0 -0.00(-2.15%)
Jun 04, 2021 0.0500 0.0511 0.0460 0.0511 10,518 +0.00(+0.20%)
Jun 03, 2021 0.0510 0.0515 0.0510 0.0510 35,200 -0.00(-8.11%)
Jun 02, 2021 0.0780 0.0780 0.0510 0.0555 68,488 +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.