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 (%)
Mar 30, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Mar 28, 2011 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 21, 2011 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 18, 2011 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-28.57%)
Mar 16, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 15, 2011 0.0050 0.0070 0.0050 0.0070 11,000 +0.00(+0.00%)
Mar 09, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 07, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+55.56%)
Mar 04, 2011 0.0045 0.0045 0.0045 0.0045 8,500 -0.00(-18.18%)
Mar 03, 2011 0.0055 0.0055 0.0055 0.0055 2,500 +0.00(+10.00%)
Feb 28, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 24, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 22, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 18, 2011 0.0050 0.0050 0.0050 0.0050 2,571 +0.00(+0.00%)
Feb 16, 2011 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Feb 14, 2011 0.0070 0.0070 0.0070 0 +0.00(+7.69%)
Feb 11, 2011 0.0065 0.0065 0.0065 0.0065 30,000 +0.00(+30.00%)
Feb 07, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 03, 2011 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Jan 26, 2011 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Jan 25, 2011 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-16.67%)
Jan 24, 2011 0.0050 0.0060 0.0050 0.0060 70,000 -0.00(-14.29%)
Jan 21, 2011 0.0065 0.0070 0.0065 0.0070 200,000 +0.00(+40.00%)
Jan 19, 2011 0.0050 0.0050 0.0050 0 -0.00(-23.08%)
Jan 18, 2011 0.0060 0.0070 0.0048 0.0065 134,950 -0.00(-13.33%)
Jan 14, 2011 0.0075 0.0075 0.0075 0.0075 345,000 +0.00(+7.14%)
Jan 13, 2011 0.0070 0.0075 0.0070 0.0070 700,250 +0.00(+7.69%)
Jan 12, 2011 0.0058 0.0080 0.0058 0.0065 1,169,000 +0.00(+18.18%)
Jan 11, 2011 0.0032 0.0060 0.0032 0.0055 1,065,900 +0.00(+52.78%)
Jan 10, 2011 0.0036 0.0036 0.0036 0.0036 100,000 +0.00(+0.00%)
Jan 07, 2011 0.0036 0.0036 0.0036 0.0036 215,000 +0.00(+20.00%)
Jan 06, 2011 0.0042 0.0042 0.0030 0.0030 618,600 -0.00(-50.00%)
Jan 05, 2011 0.0060 0.0060 0.0060 0.0060 139,909 +0.00(+0.00%)
Dec 31, 2010 0.0060 0.0060 0.0060 0 +0.00(+62.16%)
Dec 30, 2010 0.0036 0.0037 0.0036 0.0037 12,000 -0.00(-38.33%)
Dec 29, 2010 0.0050 0.0060 0.0036 0.0060 168,500 +0.00(+62.16%)
Dec 28, 2010 0.0037 0.0037 0.0037 0.0037 20,000 +0.00(+5.71%)
Dec 27, 2010 0.0035 0.0035 0.0035 0.0035 51,000 +0.00(+12.90%)
Dec 20, 2010 0.0031 0.0031 0.0031 0 +0.00(+10.71%)
Dec 16, 2010 0.0028 0.0028 0.0028 0 -0.00(-17.65%)
Dec 14, 2010 0.0034 0.0034 0.0034 0 +0.00(+3.03%)
Dec 13, 2010 0.0033 0.0033 0.0033 0.0033 10,500 -0.00(-45.00%)
Dec 10, 2010 0.0060 0.0060 0.0059 0.0060 160,000 +0.00(+1.69%)
Dec 09, 2010 0.0030 0.0059 0.0030 0.0059 311,035 +0.00(+353.85%)
Dec 07, 2010 0.0013 0.0013 0.0013 0 -0.00(-67.50%)
Dec 03, 2010 0.0040 0.0040 0.0040 0 +0.00(+29.03%)
Nov 30, 2010 0.0031 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Nov 29, 2010 0.0040 0.0040 0.0040 0.0040 5,000 +0.00(+0.00%)
Nov 26, 2010 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+29.03%)
Nov 24, 2010 0.0056 0.0031 0.0031 0.0031 8,000 -0.00(-44.64%)
Nov 23, 2010 0.0056 0.0056 0.0056 0.0056 1,035 -0.00(-3.45%)
Nov 22, 2010 0.0056 0.0058 0.0056 0.0058 26,500 +0.00(+3.57%)
Nov 19, 2010 0.0058 0.0058 0.0056 0.0056 165,000 -0.00(-3.45%)
Nov 18, 2010 0.0058 0.0058 0.0058 0.0058 14,300 +0.00(+7.41%)
Nov 17, 2010 0.0030 0.0054 0.0030 0.0054 15,000 +0.00(+35.00%)
Nov 15, 2010 0.0040 0.0040 0.0040 0.0040 0 -0.00(-24.53%)
Nov 12, 2010 0.0050 0.0053 0.0050 0.0053 154,815 +0.00(+17.78%)
Nov 11, 2010 0.0045 0.0045 0.0045 0.0045 72,000 +0.00(+50.00%)
Nov 10, 2010 0.0042 0.0042 0.0030 0.0030 150,000 -0.00(-40.00%)
Nov 09, 2010 0.0050 0.0050 0.0050 0.0050 80,619 +0.00(+19.05%)
Nov 08, 2010 0.0050 0.0050 0.0042 0.0042 299,401 -0.00(-14.29%)
Nov 05, 2010 0.0030 0.0049 0.0030 0.0049 99,900 +0.00(+63.33%)
Nov 04, 2010 0.0030 0.0030 0.0030 0.0030 60,000 +0.00(+0.00%)
Nov 03, 2010 0.0030 0.0030 0.0030 0.0030 12,000 +0.00(+0.00%)
Nov 02, 2010 0.0030 0.0030 0.0030 0.0030 35,000 +0.00(+0.00%)
Nov 01, 2010 0.0050 0.0050 0.0030 0.0030 15,000 -0.00(-40.00%)
Oct 29, 2010 0.0040 0.0050 0.0040 0.0050 360,000 +0.00(+25.00%)
Oct 28, 2010 0.0040 0.0050 0.0040 0.0040 339,387 +0.00(+0.00%)
Oct 27, 2010 0.0039 0.0040 0.0039 0.0040 49,710 +0.00(+2.56%)
Oct 25, 2010 0.0040 0.0040 0.0039 0.0039 150,000 -0.00(-2.50%)
Oct 22, 2010 0.0040 0.0040 0.0040 0.0040 84,800 +0.00(+0.00%)
Oct 21, 2010 0.0040 0.0040 0.0040 0.0040 100,000 -0.00(-11.11%)
Oct 20, 2010 0.0045 0.0045 0.0045 0.0045 439,000 +0.00(+0.00%)
Oct 19, 2010 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+0.00%)
Oct 18, 2010 0.0045 0.0045 0.0045 0.0045 25,500 +0.00(+0.00%)
Oct 15, 2010 0.0045 0.0045 0.0045 0.0045 19,166 -0.00(-10.00%)
Oct 14, 2010 0.0050 0.0050 0.0050 0.0050 55,000 +0.00(+0.00%)
Oct 13, 2010 0.0050 0.0050 0.0050 0.0050 20,000 -0.00(-15.25%)
Oct 12, 2010 0.0059 0.0059 0.0059 0.0059 75,000 +0.00(+18.00%)
Oct 08, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 07, 2010 0.0048 0.0050 0.0048 0.0050 60,000 +0.00(+11.11%)
Oct 06, 2010 0.0045 0.0045 0.0045 0.0045 5,000 +0.00(+0.00%)
Oct 05, 2010 0.0048 0.0048 0.0045 0.0045 430,000 +0.00(+0.00%)
Oct 04, 2010 0.0050 0.0050 0.0045 0.0045 225,000 -0.00(-10.00%)
Sep 30, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 29, 2010 0.0050 0.0050 0.0050 0.0050 2,500 +0.00(+0.00%)
Sep 28, 2010 0.0067 0.0067 0.0050 0.0050 840,750 -0.00(-27.54%)
Sep 27, 2010 0.0062 0.0069 0.0062 0.0069 160,050 +0.00(+38.00%)
Sep 24, 2010 0.0069 0.0069 0.0050 0.0050 248,679 -0.00(-9.09%)
Sep 23, 2010 0.0060 0.0070 0.0055 0.0055 370,979 +0.00(+5.77%)
Sep 22, 2010 0.0070 0.0070 0.0050 0.0052 803,281 -0.00(-27.78%)
Sep 21, 2010 0.0072 0.0076 0.0072 0.0072 631,472 +0.00(+0.00%)
Sep 20, 2010 0.0070 0.0085 0.0062 0.0072 1,819,070 +0.00(+30.91%)
Sep 17, 2010 0.0072 0.0072 0.0051 0.0055 255,000 +0.00(+0.00%)
Sep 15, 2010 0.0070 0.0070 0.0050 0.0055 964,783 -0.00(-21.43%)
Sep 14, 2010 0.0080 0.0080 0.0070 0.0070 326,000 +0.00(+0.00%)
Sep 13, 2010 0.0100 0.0120 0.0070 0.0070 1,415,130 -0.00(-22.22%)
Sep 10, 2010 0.0100 0.0100 0.0050 0.0090 1,527,274 +0.00(+12.50%)
Sep 09, 2010 0.0070 0.0080 0.0070 0.0080 445,999 +0.00(+14.29%)
Sep 08, 2010 0.0060 0.0070 0.0060 0.0070 156,500 +0.00(+27.27%)
Sep 07, 2010 0.0055 0.0055 0.0055 0.0055 5,000 +0.00(+10.00%)
Sep 03, 2010 0.0050 0.0050 0.0050 0.0050 65,000 -0.00(-9.09%)
Sep 02, 2010 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+0.00%)
Sep 01, 2010 0.0062 0.0062 0.0055 0.0055 70,315 -0.00(-15.38%)
Aug 31, 2010 0.0062 0.0070 0.0060 0.0065 880,000 +0.00(+8.33%)
Aug 30, 2010 0.0060 0.0060 0.0060 0.0060 90,000 +0.00(+20.00%)
Aug 27, 2010 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Aug 25, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 23, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 20, 2010 0.0050 0.0050 0.0050 0.0050 35,000 +0.00(+0.00%)
Aug 19, 2010 0.0045 0.0050 0.0045 0.0050 61,000 -0.00(-23.08%)
Aug 16, 2010 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Aug 13, 2010 0.0070 0.0070 0.0070 0.0070 86,000 +0.00(+0.00%)
Aug 12, 2010 0.0070 0.0070 0.0065 0.0070 415,959 +0.00(+0.00%)
Aug 11, 2010 0.0065 0.0070 0.0065 0.0070 355,000 +0.00(+0.00%)
Aug 10, 2010 0.0070 0.0070 0.0060 0.0070 21,500 +0.00(+16.67%)
Aug 09, 2010 0.0070 0.0070 0.0060 0.0060 20,000 -0.00(-14.29%)
Aug 06, 2010 0.0050 0.0070 0.0050 0.0070 95,200 +0.00(+40.00%)
Aug 05, 2010 0.0050 0.0050 0.0050 0.0050 150,000 +0.00(+0.00%)
Aug 03, 2010 0.0050 0.0050 0.0050 0 -0.00(-23.08%)
Aug 02, 2010 0.0070 0.0078 0.0065 0.0065 65,000 -0.00(-12.16%)
Jul 30, 2010 0.0073 0.0075 0.0073 0.0074 22,667 -0.00(-1.33%)
Jul 29, 2010 0.0075 0.0075 0.0075 0.0075 7,000 -0.00(-6.25%)
Jul 27, 2010 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Jul 26, 2010 0.0080 0.0080 0.0075 0.0075 115,700 -0.00(-6.25%)
Jul 23, 2010 0.0075 0.0080 0.0075 0.0080 175,000 +0.00(+9.59%)
Jul 22, 2010 0.0069 0.0073 0.0069 0.0073 450,700 +0.00(+5.80%)
Jul 21, 2010 0.0069 0.0069 0.0069 0.0069 100,000 +0.00(+6.15%)
Jul 20, 2010 0.0060 0.0070 0.0060 0.0065 1,055,000 +0.00(+0.00%)
Jul 19, 2010 0.0050 0.0065 0.0050 0.0065 232,800 +0.00(+30.00%)
Jul 16, 2010 0.0050 0.0050 0.0050 0.0050 30,000 +0.00(+25.00%)
Jul 15, 2010 0.0040 0.0040 0.0040 0.0040 495,723 +0.00(+33.33%)
Jul 14, 2010 0.0030 0.0030 0.0030 0.0030 16,075 -0.00(-25.00%)
Jul 09, 2010 0.0040 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Jul 08, 2010 0.0030 0.0040 0.0030 0.0030 15,710 -0.00(-25.00%)
Jul 07, 2010 0.0040 0.0040 0.0040 0.0040 107,500 +0.00(+33.33%)
Jul 06, 2010 0.0050 0.0050 0.0030 0.0030 460,000 -0.00(-25.00%)
Jul 02, 2010 0.0040 0.0040 0.0040 0.0040 540,000 +0.00(+0.00%)
Jul 01, 2010 0.0040 0.0040 0.0040 0.0040 17,667 +0.00(+0.00%)
Jun 23, 2010 0.0040 0.0040 0.0040 0 -0.00(-42.86%)
Jun 21, 2010 0.0070 0.0070 0.0070 0 +0.00(+75.00%)
Jun 17, 2010 0.0040 0.0040 0.0040 0 -0.00(-42.86%)
Jun 16, 2010 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+40.00%)
Jun 15, 2010 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Jun 14, 2010 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-28.57%)
Jun 11, 2010 0.0060 0.0070 0.0060 0.0070 400,000 +0.00(+0.00%)
Jun 09, 2010 0.0070 0.0070 0.0070 0.0070 0 +0.00(+75.00%)
Jun 07, 2010 0.0040 0.0040 0.0040 0.0040 0 -0.00(-33.33%)
Jun 02, 2010 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Jun 01, 2010 0.0050 0.0050 0.0050 0.0050 160,000 +0.00(+0.00%)
May 28, 2010 0.0060 0.0060 0.0050 0.0050 10,708 +0.00(+0.00%)
May 26, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 25, 2010 0.0050 0.0050 0.0050 0.0050 85,000 -0.00(-28.57%)
May 21, 2010 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
May 20, 2010 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
May 17, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 14, 2010 0.0050 0.0050 0.0050 0.0050 35,000 -0.00(-16.67%)
May 13, 2010 0.0060 0.0060 0.0060 0.0060 165,000 +0.00(+20.00%)
May 12, 2010 0.0050 0.0050 0.0050 0.0050 50,000 -0.00(-16.67%)
May 10, 2010 0.0060 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
May 07, 2010 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+0.00%)
May 06, 2010 0.0070 0.0070 0.0060 0.0070 139,850 +0.00(+0.00%)
May 05, 2010 0.0070 0.0070 0.0061 0.0070 487,827 +0.00(+16.67%)
May 04, 2010 0.0075 0.0100 0.0060 0.0060 1,482,664 +0.00(+0.00%)
May 03, 2010 0.0060 0.0060 0.0060 0.0060 30,000 +0.00(+7.14%)
Apr 30, 2010 0.0060 0.0073 0.0056 0.0056 49,800 -0.00(-6.67%)
Apr 29, 2010 0.0060 0.0060 0.0060 0.0060 300 +0.00(+0.00%)
Apr 28, 2010 0.0060 0.0060 0.0060 0.0060 37,000 +0.00(+0.00%)
Apr 27, 2010 0.0065 0.0076 0.0060 0.0060 677,500 -0.00(-7.69%)
Apr 26, 2010 0.0065 0.0065 0.0065 0.0065 50,000 -0.00(-7.14%)
Apr 23, 2010 0.0070 0.0070 0.0065 0.0070 165,000 +0.00(+7.69%)
Apr 22, 2010 0.0070 0.0072 0.0065 0.0065 755,000 -0.00(-7.14%)
Apr 21, 2010 0.0080 0.0090 0.0070 0.0070 158,361 +0.00(+0.00%)
Apr 20, 2010 0.0065 0.0070 0.0060 0.0070 415,072 +0.00(+7.69%)
Apr 19, 2010 0.0065 0.0065 0.0065 0.0065 150,000 +0.00(+18.18%)
Apr 16, 2010 0.0055 0.0080 0.0031 0.0055 358,443 -0.00(-26.67%)
Apr 15, 2010 0.0055 0.0075 0.0055 0.0075 210,000 +0.00(+36.36%)
Apr 14, 2010 0.0060 0.0080 0.0055 0.0055 1,800,000 +0.00(+0.00%)
Apr 13, 2010 0.0072 0.0075 0.0055 0.0055 123,400 -0.00(-24.66%)
Apr 12, 2010 0.0075 0.0075 0.0052 0.0073 628,500 -0.00(-2.67%)
Apr 09, 2010 0.0075 0.0075 0.0022 0.0075 1,582,067 +0.00(+7.14%)
Apr 08, 2010 0.0077 0.0160 0.0070 0.0070 7,616,548 +0.00(+40.00%)
Apr 07, 2010 0.0060 0.0070 0.0050 0.0050 312,000 +0.00(+0.00%)
Apr 06, 2010 0.0065 0.0070 0.0050 0.0050 265,282 +0.00(+150.00%)
Apr 05, 2010 0.0070 0.0070 0.0020 0.0020 85,700 -0.00(-60.00%)
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.