Quantcast

Smart Card Mktg Sys Inc Historical Stock Prices

SMKG 
$0.0345
*  
0.0065
23.21 %
Get SMKG Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading SMKG now


Community Rating:
View:    SMKG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 0.0345 0.0345 0.0345 100
12/11/2018 0.028 0.028 0.028 0.028 00
12/10/2018 0.028 0.028 0.028 0.028 00
12/07/2018 0.028 0.028 0.028 0.028 00
12/06/2018 0.028 0.028 0.028 0.028 11,200
12/04/2018 0.0344 0.0344 0.029 0.032 7,300
12/03/2018 0.0217 0.03 0.0211 0.03 29,050
11/30/2018 0.0341 0.0341 0.0341 0.0341 00
11/29/2018 0.0278 0.0392 0.0277 0.0341 55,600
11/28/2018 0.0213 0.0213 0.0211 0.0211 7,400
11/27/2018 0.0399 0.0399 0.0399 0.0399 00
11/26/2018 0.0399 0.0399 0.0399 0.0399 2,000
11/23/2018 0.0326 0.04 0.0326 0.04 65,215
11/21/2018 0.035 0.035 0.0343 0.0343 35,000
11/20/2018 0.0318 0.0381 0.0318 0.0381 25,035
11/19/2018 0.03 0.03 0.03 0.03 10,000
11/16/2018 0.0211 0.03 0.0211 0.0296 114,500
11/15/2018 0.0273 0.0273 0.0273 0.0273 00
11/14/2018 0.0273 0.0273 0.0273 0.0273 00
11/13/2018 0.0273 0.0273 0.0273 0.0273 6,472
11/12/2018 0.0273 0.0273 0.0273 0.0273 00
11/09/2018 0.0273 0.0273 0.0273 0.0273 00
11/08/2018 0.0289 0.0289 0.0273 0.0273 8,401
11/07/2018 0.03 0.03 0.03 0.03 00
11/06/2018 0.03 0.03 0.03 0.03 00
11/05/2018 0.03 0.03 0.03 0.03 00
11/02/2018 0.03 0.03 0.03 0.03 4,300
11/01/2018 0.0261 0.03 0.0261 0.03 9,027
10/31/2018 0.03 0.03 0.03 0.03 00
10/30/2018 0.0294 0.03 0.0294 0.03 4,932
10/29/2018 0.03 0.03 0.03 0.03 00
10/26/2018 0.03 0.03 0.03 0.03 7,500
10/25/2018 0.03 0.03 0.03 0.03 00
10/24/2018 0.0202 0.03 0.0202 0.03 13,800
10/23/2018 0.0318 0.0318 0.0318 0.0318 2,000
10/22/2018 0.0318 0.0318 0.0318 0.0318 00
10/19/2018 0.03 0.0369 0.0203 0.0318 32,500
10/18/2018 0.0309 0.0309 0.03 0.03 47,200
10/17/2018 0.038 0.038 0.038 0.038 00
10/16/2018 0.038 0.038 0.038 0.038 00
10/15/2018 0.038 0.038 0.038 0.038 00
10/12/2018 0.031 0.038 0.031 0.038 23,740
10/11/2018 0.0433 0.0433 0.0433 0.0433 00
10/10/2018 0.036 0.048 0.036 0.0433 15,000
10/09/2018 0.035 0.035 0.0341 0.0341 30,000
10/08/2018 0.033 0.033 0.033 0.033 10,000
10/05/2018 0.0345 0.049 0.0345 0.036 169,527
10/04/2018 0.0349 0.0349 0.0349 0.0349 00
10/03/2018 0.0349 0.0349 0.0349 0.0349 00
10/02/2018 0.0349 0.0349 0.0349 0.0349 500
10/01/2018 0.026 0.026 0.026 0.026 00
09/28/2018 0.026 0.026 0.026 0.026 950
09/27/2018 0.0326 0.0326 0.0325 0.0325 27,898
09/26/2018 0.036 0.036 0.036 0.036 1,500
09/25/2018 0.038 0.038 0.038 0.038 5,500
09/24/2018 0.042 0.042 0.0251 0.0251 10,620
09/21/2018 0.0383 0.0383 0.0383 0.0383 00
09/20/2018 0.0383 0.0383 0.0383 0.0383 00
09/19/2018 0.0383 0.0383 0.0383 0.0383 102
09/18/2018 0.0295 0.0296 0.0295 0.0296 25,500
09/17/2018 0.0438 0.0438 0.0438 0.0438 00
09/14/2018 0.0438 0.0438 0.0438 0.0438 200
09/13/2018 0.04 0.04 0.04 0.04 329
09/12/2018 0.038 0.038 0.038 0.038 4,500
09/11/2018 0.031 0.031 0.026 0.026 20,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio