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 (%)
Aug 22, 2012 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Aug 21, 2012 0.0075 0.0080 0.0055 0.0078 268,000 +0.00(+5.41%)
Aug 20, 2012 0.0074 0.0074 0.0074 0.0074 10,000 +0.00(+48.00%)
Aug 17, 2012 0.0050 0.0050 0.0050 0.0050 14,325 -0.00(-32.43%)
Aug 16, 2012 0.0065 0.0075 0.0065 0.0074 201,200 +0.00(+23.33%)
Aug 14, 2012 0.0060 0.0060 0.0060 0 -0.00(-15.49%)
Aug 07, 2012 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Aug 06, 2012 0.0050 0.0071 0.0050 0.0071 55,000 +0.00(+0.00%)
Aug 02, 2012 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Jul 30, 2012 0.0071 0.0071 0.0071 0 +0.00(+4.41%)
Jul 27, 2012 0.0066 0.0068 0.0066 0.0068 127,000 +0.00(+3.03%)
Jul 26, 2012 0.0066 0.0066 0.0066 0.0066 10,000 +0.00(+0.00%)
Jul 25, 2012 0.0066 0.0066 0.0050 0.0066 120,000 -0.00(-1.49%)
Jul 24, 2012 0.0067 0.0067 0.0062 0.0067 264,700 +0.00(+0.00%)
Jul 23, 2012 0.0050 0.0067 0.0050 0.0067 11,424 +0.00(+0.00%)
Jul 20, 2012 0.0067 0.0067 0.0067 0.0067 100,000 +0.00(+3.08%)
Jul 19, 2012 0.0063 0.0065 0.0063 0.0065 257,000 +0.00(+3.17%)
Jul 16, 2012 0.0063 0.0063 0.0063 0 +0.00(+0.00%)
Jul 14, 2012 0.0063 0.0063 0.0063 0.0063 5,000 +0.00(+0.00%)
Jul 13, 2012 0.0063 0.0063 0.0063 0.0063 5,000 +0.00(+0.00%)
Jul 10, 2012 0.0063 0.0063 0.0063 0 +0.00(+0.00%)
Jul 06, 2012 0.0063 0.0063 0.0063 0 -0.00(-3.08%)
Jun 27, 2012 0.0065 0.0065 0.0065 0 +0.00(+8.33%)
Jun 26, 2012 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-11.76%)
Jun 25, 2012 0.0068 0.0068 0.0068 0.0068 22,000 +0.00(+36.00%)
Jun 21, 2012 0.0050 0.0050 0.0050 0 -0.00(-26.47%)
Jun 15, 2012 0.0068 0.0068 0.0068 0 -0.00(-9.33%)
Jun 07, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jun 06, 2012 0.0071 0.0075 0.0070 0.0075 127,066 +0.00(+1.35%)
Jun 04, 2012 0.0074 0.0074 0.0074 0 -0.00(-1.33%)
May 31, 2012 0.0075 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
May 30, 2012 0.0070 0.0070 0.0070 0.0070 22,999 -0.00(-2.78%)
May 29, 2012 0.0072 0.0072 0.0072 0.0072 5,000 -0.00(-4.00%)
May 23, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
May 18, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
May 16, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
May 11, 2012 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
May 09, 2012 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
May 07, 2012 0.0075 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
May 04, 2012 0.0060 0.0075 0.0060 0.0075 509,587 +0.00(+7.14%)
May 03, 2012 0.0070 0.0070 0.0060 0.0070 20,000 +0.00(+16.67%)
May 02, 2012 0.0060 0.0060 0.0060 0.0060 17,100 +0.00(+0.00%)
Apr 30, 2012 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Apr 27, 2012 0.0064 0.0070 0.0063 0.0070 432,688 +0.00(+7.69%)
Apr 26, 2012 0.0065 0.0065 0.0065 0.0065 192,307 +0.00(+8.33%)
Apr 24, 2012 0.0060 0.0060 0.0060 0 +0.00(+33.33%)
Apr 23, 2012 0.0045 0.0045 0.0045 0.0045 6,510 -0.00(-25.00%)
Apr 20, 2012 0.0060 0.0060 0.0060 0.0060 2,500 +0.00(+27.66%)
Apr 18, 2012 0.0047 0.0047 0.0047 0 -0.00(-32.86%)
Apr 16, 2012 0.0070 0.0070 0.0070 12,500 +0.00(+0.00%)
Apr 09, 2012 0.0070 0.0070 0.0070 0 +0.00(+37.25%)
Apr 04, 2012 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Mar 29, 2012 0.0051 0.0051 0.0051 0 +0.00(+13.33%)
Mar 26, 2012 0.0045 0.0045 0.0045 0 -0.00(-18.18%)
Mar 23, 2012 0.0055 0.0055 0.0055 0.0055 99,100 -0.00(-21.43%)
Mar 20, 2012 0.0070 0.0070 0.0070 0 +0.00(+25.00%)
Mar 15, 2012 0.0056 0.0056 0.0056 0.0056 0 -0.00(-13.85%)
Mar 13, 2012 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Mar 12, 2012 0.0065 0.0065 0.0065 0.0065 5,000 +0.00(+0.00%)
Feb 27, 2012 0.0065 0.0065 0.0065 0 +0.00(+8.33%)
Feb 23, 2012 0.0060 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Feb 22, 2012 0.0050 0.0050 0.0040 0.0050 555,734 -0.00(-9.09%)
Feb 21, 2012 0.0066 0.0066 0.0055 0.0055 85,000 -0.00(-26.67%)
Feb 17, 2012 0.0070 0.0075 0.0070 0.0075 343,800 +0.00(+7.14%)
Feb 15, 2012 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Feb 13, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Feb 10, 2012 0.0075 0.0075 0.0075 0.0075 75,000 +0.00(+25.00%)
Feb 09, 2012 0.0079 0.0079 0.0060 0.0060 28,200 +0.00(+0.00%)
Feb 08, 2012 0.0060 0.0060 0.0060 0.0060 73,800 -0.00(-25.00%)
Feb 03, 2012 0.0080 0.0080 0.0080 0 +0.01(+280.95%)
Feb 02, 2012 0.0070 0.0070 0.0021 0.0021 326,000 -0.00(-62.50%)
Feb 01, 2012 0.0056 0.0056 0.0056 0.0056 37,000 +0.00(+0.00%)
Jan 27, 2012 0.0056 0.0056 0.0056 0.0056 0 -0.00(-30.00%)
Jan 20, 2012 0.0080 0.0080 0.0080 0 +0.00(+23.08%)
Jan 19, 2012 0.0057 0.0065 0.0057 0.0065 20,500 +0.00(+0.00%)
Jan 17, 2012 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Jan 11, 2012 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Jan 10, 2012 0.0061 0.0065 0.0056 0.0065 106,800 -0.00(-7.14%)
Jan 06, 2012 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 05, 2012 0.0070 0.0070 0.0070 0.0070 2,000 -0.00(-12.50%)
Jan 03, 2012 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Dec 29, 2011 0.0070 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Dec 27, 2011 0.0080 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Dec 23, 2011 0.0070 0.0070 0.0070 0.0070 1,500 -0.00(-12.50%)
Dec 21, 2011 0.0061 0.0080 0.0061 0.0080 10,100 +0.00(+0.00%)
Dec 14, 2011 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 12, 2011 0.0080 0.0080 0.0080 0.0080 0 -0.00(-1.23%)
Dec 09, 2011 0.0061 0.0081 0.0061 0.0081 10,200 +0.00(+0.00%)
Dec 07, 2011 0.0081 0.0081 0.0081 0 +0.00(+6.58%)
Dec 06, 2011 0.0070 0.0076 0.0070 0.0076 157,359 +0.00(+8.57%)
Dec 05, 2011 0.0070 0.0070 0.0052 0.0070 100,600 +0.00(+0.00%)
Dec 02, 2011 0.0070 0.0070 0.0070 0.0070 300,000 +0.00(+0.00%)
Dec 01, 2011 0.0070 0.0070 0.0070 0.0070 383,000 +0.00(+0.00%)
Nov 30, 2011 0.0070 0.0070 0.0070 0.0070 107,500 +0.00(+0.00%)
Nov 28, 2011 0.0070 0.0070 0.0070 0 +0.00(+1.45%)
Nov 22, 2011 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
Nov 21, 2011 0.0069 0.0069 0.0069 0.0069 64,324 +0.00(+35.29%)
Nov 04, 2011 0.0051 0.0051 0.0051 0.0051 0 -0.00(-31.08%)
Nov 02, 2011 0.0074 0.0074 0.0074 0 -0.00(-1.33%)
Oct 26, 2011 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Oct 25, 2011 0.0068 0.0076 0.0068 0.0075 602,700 +0.00(+2.74%)
Oct 20, 2011 0.0073 0.0073 0.0073 0 +0.00(+8.96%)
Oct 19, 2011 0.0050 0.0067 0.0050 0.0067 140,600 +0.00(+0.00%)
Oct 18, 2011 0.0050 0.0067 0.0050 0.0067 1,854,900 +0.00(+34.00%)
Oct 12, 2011 0.0050 0.0050 0.0050 0 +0.00(+8.70%)
Oct 07, 2011 0.0046 0.0046 0.0046 0 -0.00(-6.12%)
Oct 05, 2011 0.0049 0.0049 0.0049 0 -0.00(-10.91%)
Sep 27, 2011 0.0055 0.0055 0.0055 0.0055 0 +0.00(+12.24%)
Sep 20, 2011 0.0049 0.0049 0.0049 0 -0.00(-10.91%)
Sep 19, 2011 0.0055 0.0055 0.0055 0.0055 200 +0.00(+0.00%)
Sep 16, 2011 0.0049 0.0055 0.0049 0.0055 113,000 -0.00(-26.67%)
Sep 13, 2011 0.0075 0.0075 0.0075 0.0075 0 +0.00(+1.35%)
Sep 12, 2011 0.0074 0.0074 0.0074 0.0074 600,000 +0.00(+0.00%)
Sep 09, 2011 0.0074 0.0074 0.0074 0.0074 10,000 -0.00(-1.33%)
Sep 08, 2011 0.0075 0.0075 0.0075 0.0075 20,000 +0.00(+13.64%)
Sep 07, 2011 0.0065 0.0066 0.0065 0.0066 1,199,883 +0.00(+1.54%)
Sep 06, 2011 0.0075 0.0075 0.0065 0.0065 1,233,055 -0.00(-13.33%)
Sep 02, 2011 0.0049 0.0075 0.0049 0.0075 20,100 -0.00(-3.85%)
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.