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 31, 2016 0.0234 0.0234 0.0234 0 +0.00(+4.00%)
Mar 30, 2016 0.0225 0.0225 0.0225 0.0225 10,000 -0.00(-6.25%)
Mar 29, 2016 0.0240 0.0240 0.0200 0.0240 60,200 +0.00(+14.29%)
Mar 28, 2016 0.0210 0.0210 0.0210 0.0210 6,400 -0.00(-8.70%)
Mar 23, 2016 0.0230 0.0230 0.0230 0 -0.00(-4.17%)
Mar 22, 2016 0.0230 0.0240 0.0230 0.0240 8,500 +0.00(+3.45%)
Mar 21, 2016 0.0232 0.0232 0.0232 0.0232 1,100 -0.00(-3.33%)
Mar 18, 2016 0.0240 0.0240 0.0240 0.0240 102,802 +0.00(+9.09%)
Mar 16, 2016 0.0220 0.0220 0.0220 30 -0.00(-8.33%)
Mar 10, 2016 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Mar 08, 2016 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 07, 2016 0.0230 0.0230 0.0230 0.0230 1,500 -0.00(-4.17%)
Mar 04, 2016 0.0240 0.0240 0.0240 0.0240 10,000 -0.00(-7.69%)
Mar 03, 2016 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+8.33%)
Mar 02, 2016 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.00%)
Feb 26, 2016 0.0240 0.0240 0.0240 0 -0.00(-6.98%)
Feb 25, 2016 0.0260 0.0260 0.0258 0.0258 2,000 +0.00(+12.17%)
Feb 23, 2016 0.0230 0.0230 0.0230 0 -0.00(-11.54%)
Feb 22, 2016 0.0260 0.0260 0.0260 0.0260 5,000 -0.00(-10.34%)
Feb 19, 2016 0.0290 0.0290 0.0290 0.0290 500 +0.00(+16.00%)
Feb 18, 2016 0.0230 0.0250 0.0230 0.0250 70,000 +0.00(+4.60%)
Feb 17, 2016 0.0230 0.0239 0.0230 0.0239 11,749 -0.00(-14.64%)
Feb 16, 2016 0.0280 0.0280 0.0230 0.0280 3,827 +0.00(+12.00%)
Feb 11, 2016 0.0250 0.0250 0.0250 0 -0.00(-12.40%)
Feb 09, 2016 0.0285 0.0285 0.0285 0 +0.00(+14.16%)
Feb 08, 2016 0.0280 0.0280 0.0175 0.0250 79,027 +0.00(+6.38%)
Feb 04, 2016 0.0235 0.0235 0.0235 0 -0.00(-1.26%)
Feb 03, 2016 0.0238 0.0238 0.0220 0.0238 22,500 -0.01(-17.93%)
Feb 02, 2016 0.0250 0.0290 0.0250 0.0290 30,090 +0.00(+16.70%)
Feb 01, 2016 0.0250 0.0250 0.0220 0.0249 20,700 +0.00(+5.92%)
Jan 29, 2016 0.0235 0.0235 0.0235 0.0235 1,000 +0.00(+3.81%)
Jan 28, 2016 0.0240 0.0240 0.0226 0.0226 12,400 -0.00(-3.67%)
Jan 27, 2016 0.0235 0.0235 0.0235 0.0235 500 +0.00(+2.00%)
Jan 26, 2016 0.0240 0.0240 0.0230 0.0230 80,870 -0.00(-8.00%)
Jan 25, 2016 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+4.17%)
Jan 21, 2016 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Jan 20, 2016 0.0250 0.0250 0.0200 0.0250 119,000 +0.00(+4.17%)
Jan 15, 2016 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Jan 11, 2016 0.0230 0.0230 0.0230 0 -0.01(-20.69%)
Jan 08, 2016 0.0290 0.0290 0.0290 0.0290 500 +0.00(+0.00%)
Jan 06, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 05, 2016 0.0290 0.0290 0.0290 0.0290 5,200 +0.00(+17.89%)
Dec 31, 2015 0.0246 0.0246 0.0246 0 +0.00(+0.00%)
Dec 30, 2015 0.0265 0.0265 0.0246 0.0246 33,000 +0.00(+6.96%)
Dec 29, 2015 0.0300 0.0300 0.0230 0.0230 16,787 -0.01(-23.33%)
Dec 28, 2015 0.0170 0.0330 0.0170 0.0300 305,762 +0.01(+76.47%)
Dec 21, 2015 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Dec 17, 2015 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Dec 15, 2015 0.0160 0.0160 0.0160 0 -0.00(-11.11%)
Dec 14, 2015 0.0150 0.0180 0.0150 0.0180 121,000 +0.00(+0.00%)
Dec 11, 2015 0.0150 0.0180 0.0150 0.0180 16,000 +0.00(+19.21%)
Dec 07, 2015 0.0151 0.0151 0.0151 0 +0.00(+0.67%)
Dec 04, 2015 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Dec 03, 2015 0.0130 0.0150 0.0130 0.0150 23,850 +0.00(+7.14%)
Dec 02, 2015 0.0140 0.0140 0.0140 0.0140 1,500 -0.00(-6.67%)
Nov 30, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 20, 2015 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+36.36%)
Nov 19, 2015 0.0130 0.0150 0.0110 0.0110 97,582 +0.00(+46.67%)
Nov 17, 2015 0.0075 0.0075 0.0075 0 +0.00(+25.00%)
Nov 03, 2015 0.0060 0.0060 0.0060 0 -0.00(-40.00%)
Oct 30, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 28, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 21, 2015 0.0100 0.0100 0.0100 0 -0.01(-42.86%)
Oct 20, 2015 0.0175 0.0175 0.0120 0.0175 27,500 +0.00(+0.00%)
Oct 16, 2015 0.0175 0.0175 0.0175 0 +0.00(+9.38%)
Oct 14, 2015 0.0160 0.0160 0.0160 0 -0.00(-11.11%)
Oct 13, 2015 0.0109 0.0180 0.0109 0.0180 229,100 +0.01(+190.32%)
Oct 09, 2015 0.0062 0.0062 0.0062 0 -0.00(-38.00%)
Oct 05, 2015 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Oct 02, 2015 0.0110 0.0110 0.0110 0.0110 5,900 +0.00(+10.00%)
Oct 01, 2015 0.0100 0.0100 0.0100 0.0100 100 +0.00(+0.00%)
Sep 30, 2015 0.0100 0.0100 0.0100 0.0100 1,975 +0.00(+0.00%)
Sep 25, 2015 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Sep 24, 2015 0.0130 0.0130 0.0130 0.0130 3,000 -0.00(-10.47%)
Sep 18, 2015 0.0145 0.0145 0.0145 0 +0.00(+21.00%)
Sep 04, 2015 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Aug 25, 2015 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Aug 24, 2015 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+0.00%)
Aug 21, 2015 0.0170 0.0170 0.0170 0.0170 208,000 -0.00(-5.56%)
Aug 20, 2015 0.0143 0.0188 0.0143 0.0180 139,600 +0.00(+25.00%)
Aug 19, 2015 0.0130 0.0144 0.0130 0.0144 20,000 +0.00(+0.00%)
Aug 18, 2015 0.0144 0.0144 0.0144 0.0144 50,000 -0.00(-4.00%)
Aug 17, 2015 0.0150 0.0150 0.0150 0.0150 1,500 +0.00(+0.00%)
Aug 14, 2015 0.0127 0.0150 0.0125 0.0150 506,901 +0.00(+20.10%)
Aug 13, 2015 0.0124 0.0125 0.0100 0.0125 57,225 +0.00(+13.55%)
Aug 12, 2015 0.0110 0.0110 0.0110 0.0110 801 +0.00(+0.00%)
Aug 10, 2015 0.0110 0.0110 0.0110 0 -0.00(-12.00%)
Aug 06, 2015 0.0125 0.0125 0.0125 0 +0.00(+2.46%)
Aug 05, 2015 0.0126 0.0126 0.0122 0.0122 11,000 -0.00(-1.61%)
Jul 31, 2015 0.0124 0.0124 0.0124 0 +0.00(+3.33%)
Jul 29, 2015 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
Jul 22, 2015 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Jul 21, 2015 0.0100 0.0115 0.0100 0.0115 6,000 -0.00(-8.00%)
Jul 20, 2015 0.0125 0.0125 0.0125 0.0125 10,000 +0.00(+13.64%)
Jul 15, 2015 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Jul 13, 2015 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Jul 08, 2015 0.0110 0.0110 0.0110 0 -0.00(-11.29%)
Jun 29, 2015 0.0124 0.0124 0.0124 0 +0.00(+1.64%)
Jun 25, 2015 0.0122 0.0122 0.0122 0 +0.00(+0.00%)
Jun 24, 2015 0.0100 0.0122 0.0092 0.0122 142,800 +0.00(+22.00%)
Jun 23, 2015 0.0098 0.0100 0.0061 0.0100 106,582 +0.00(+2.04%)
Jun 22, 2015 0.0098 0.0098 0.0098 0.0098 500 -0.00(-2.00%)
Jun 18, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 17, 2015 0.0100 0.0100 0.0100 0.0100 18,437 +0.00(+0.00%)
Jun 11, 2015 0.0100 0.0100 0.0100 0 +0.00(+2.04%)
Jun 10, 2015 0.0096 0.0100 0.0096 0.0098 42,000 +0.00(+8.41%)
Jun 05, 2015 0.0090 0.0090 0.0090 0 +0.00(+0.44%)
Jun 04, 2015 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+50.00%)
Jun 01, 2015 0.0060 0.0060 0.0060 0 -0.00(-38.78%)
May 27, 2015 0.0098 0.0098 0.0098 0 +0.00(+40.00%)
May 21, 2015 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
May 18, 2015 0.0100 0.0100 0.0100 0 +0.00(+2.04%)
May 14, 2015 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
May 12, 2015 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
May 11, 2015 0.0098 0.0098 0.0098 0.0098 10,000 +0.00(+0.00%)
May 08, 2015 0.0098 0.0098 0.0098 0.0098 10,000 +0.00(+22.50%)
May 07, 2015 0.0097 0.0097 0.0080 0.0080 60,000 -0.00(-18.37%)
May 06, 2015 0.0098 0.0098 0.0098 0.0098 10,000 +0.00(+8.89%)
Apr 29, 2015 0.0090 0.0090 0.0090 0 -0.00(-6.25%)
Apr 27, 2015 0.0096 0.0096 0.0096 0 -0.00(-4.00%)
Apr 21, 2015 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Apr 17, 2015 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Apr 16, 2015 0.0080 0.0085 0.0080 0.0085 52,500 +0.00(+0.00%)
Apr 14, 2015 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Apr 13, 2015 0.0080 0.0080 0.0080 0.0080 1,000 -0.00(-5.88%)
Apr 10, 2015 0.0085 0.0085 0.0085 0.0085 15,000 -0.00(-3.41%)
Apr 08, 2015 0.0088 0.0088 0.0088 0 -0.00(-3.30%)
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.