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 (%)
Jul 31, 2006 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 28, 2006 0.0900 0.0950 0.0800 0.0900 82,800 -0.01(-5.26%)
Jul 27, 2006 0.1200 0.1500 0.0900 0.0950 163,200 +0.01(+5.56%)
Jul 26, 2006 0.1100 0.1200 0.0900 0.0900 430,100 -0.04(-30.77%)
Jul 25, 2006 0.1400 0.1400 0.1100 0.1300 425,600 +0.01(+8.33%)
Jul 24, 2006 0.1500 0.1500 0.1200 0.1200 191,400 +0.00(+0.00%)
Jul 21, 2006 0.1400 0.1400 0.1200 0.1200 285,500 -0.04(-25.00%)
Jul 20, 2006 0.1600 0.1600 0.1400 0.1600 69,850 +0.02(+14.29%)
Jul 19, 2006 0.1800 0.1800 0.1300 0.1400 378,100 -0.02(-12.50%)
Jul 18, 2006 0.1800 0.1800 0.1600 0.1600 9,000 -0.04(-20.00%)
Jul 17, 2006 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-4.76%)
Jul 14, 2006 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 13, 2006 0.1800 0.2100 0.1800 0.2100 55,165 +0.01(+5.00%)
Jul 12, 2006 0.1600 0.2000 0.1600 0.2000 99,584 +0.06(+42.86%)
Jul 11, 2006 0.1400 0.1400 0.1400 0.1400 47,819 +0.00(+0.00%)
Jul 10, 2006 0.1450 0.1450 0.1400 0.1400 49,300 -0.00(-3.45%)
Jul 07, 2006 0.1500 0.1500 0.1450 0.1450 68,489 -0.01(-3.33%)
Jul 06, 2006 0.1900 0.2000 0.1500 0.1500 207,600 -0.04(-21.05%)
Jul 05, 2006 0.2800 0.2800 0.1800 0.1900 57,126 -0.06(-24.00%)
Jul 03, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 30, 2006 0.2500 0.2500 0.2500 0.2500 30,000 +0.01(+4.17%)
Jun 29, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.05(+26.32%)
Jun 28, 2006 0.2000 0.2000 0.1800 0.1900 75,350 +0.03(+18.75%)
Jun 27, 2006 0.1800 0.1800 0.1600 0.1600 57,650 -0.01(-5.88%)
Jun 23, 2006 0.2300 0.2300 0.1400 0.1700 211,550 -0.06(-26.09%)
Jun 22, 2006 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Jun 21, 2006 0.2500 0.2700 0.1800 0.2300 988,200 -0.02(-8.00%)
Jun 20, 2006 0.2400 0.2500 0.2400 0.2500 58,800 +0.01(+4.17%)
Jun 19, 2006 0.2200 0.2400 0.2200 0.2400 65,050 +0.03(+14.29%)
Jun 16, 2006 0.1900 0.2100 0.1900 0.2100 132,500 +0.05(+31.25%)
Jun 15, 2006 0.2300 0.2300 0.1600 0.1600 35,500 -0.07(-30.43%)
Jun 14, 2006 0.2300 0.2400 0.1800 0.2300 285,194 +0.01(+4.55%)
Jun 13, 2006 0.2200 0.2400 0.2200 0.2200 45,400 +0.01(+4.76%)
Jun 12, 2006 0.2100 0.2100 0.2100 0.2100 5,000 -0.03(-12.50%)
Jun 09, 2006 0.2400 0.2500 0.2400 0.2400 12,000 +0.00(+0.00%)
Jun 08, 2006 0.2400 0.2400 0.2400 0.2400 21,390 +0.03(+14.29%)
Jun 07, 2006 0.1700 0.2200 0.1700 0.2100 66,400 +0.01(+5.00%)
Jun 06, 2006 0.2800 0.2800 0.1900 0.2000 485,500 -0.06(-23.08%)
Jun 05, 2006 0.2500 0.2600 0.2500 0.2600 22,479 +0.04(+18.18%)
Jun 02, 2006 0.2900 0.3000 0.2200 0.2200 157,219 -0.06(-21.43%)
Jun 01, 2006 0.2800 0.2900 0.2600 0.2800 99,400 +0.03(+12.00%)
May 31, 2006 0.3000 0.3000 0.2500 0.2500 196,000 -0.04(-13.79%)
May 30, 2006 0.2900 0.2900 0.2900 0.2900 115,600 +0.01(+3.57%)
May 26, 2006 0.2600 0.3000 0.2600 0.2800 326,625 +0.03(+12.00%)
May 25, 2006 0.2700 0.2800 0.2500 0.2500 104,800 +0.01(+4.17%)
May 24, 2006 0.2200 0.2500 0.2100 0.2400 53,631 +0.02(+9.09%)
May 23, 2006 0.3000 0.3200 0.2200 0.2200 496,798 -0.06(-21.43%)
May 22, 2006 0.3200 0.3200 0.2600 0.2800 46,950 -0.02(-6.67%)
May 19, 2006 0.2900 0.3100 0.2800 0.3000 39,000 +0.03(+11.11%)
May 18, 2006 0.3000 0.3000 0.2700 0.2700 36,000 -0.03(-10.00%)
May 17, 2006 0.3000 0.3100 0.2510 0.3000 258,000 +0.00(+0.00%)
May 16, 2006 0.3000 0.3200 0.2500 0.3000 199,000 +0.08(+36.36%)
May 15, 2006 0.3200 0.3200 0.2200 0.2200 18,000 -0.07(-24.14%)
May 12, 2006 0.3000 0.3400 0.2900 0.2900 69,134 -0.01(-3.33%)
May 11, 2006 0.2900 0.3100 0.2500 0.3000 167,966 +0.05(+20.00%)
May 10, 2006 0.2500 0.2500 0.2100 0.2500 71,000 +0.05(+21.95%)
May 09, 2006 0.2800 0.3300 0.1500 0.2050 322,700 -0.05(-18.00%)
May 08, 2006 0.2500 0.2500 0.2500 0.2500 42,000 +0.00(+0.00%)
May 05, 2006 0.2500 0.2500 0.1500 0.2500 150,037 +0.03(+13.64%)
May 04, 2006 0.2200 0.2500 0.1900 0.2200 76,505 +0.02(+10.00%)
May 03, 2006 0.2000 0.2500 0.1800 0.2000 289,203 +0.05(+33.33%)
May 02, 2006 0.2500 0.2500 0.1500 0.1500 2,500 +0.04(+36.36%)
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.