Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smoke Cartel Inc (OP: SMKC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2018 1.520 1.520 1.520 0 +0.00(+0.00%)
Oct 29, 2018 1.680 1.680 1.500 1.520 4,311 -0.16(-9.52%)
Oct 26, 2018 1.680 1.680 1.680 1.680 600 +0.00(+0.00%)
Oct 25, 2018 1.680 1.680 1.680 1.680 533 +0.00(+0.00%)
Oct 24, 2018 1.680 1.680 1.680 1.680 723 +0.03(+1.82%)
Oct 23, 2018 1.500 1.650 1.500 1.650 6,600 +0.07(+4.43%)
Oct 22, 2018 1.750 1.750 1.500 1.580 2,779 -0.37(-18.97%)
Oct 19, 2018 2.060 2.700 1.950 1.950 4,900 -0.25(-11.36%)
Oct 18, 2018 2.060 2.200 2.060 2.200 3,272 -0.20(-8.33%)
Oct 17, 2018 1.850 2.400 1.850 2.400 3,619 +0.55(+29.73%)
Oct 16, 2018 1.950 1.950 1.500 1.850 36,924 -0.10(-5.13%)
Oct 15, 2018 2.500 2.500 1.600 1.950 34,103 -0.55(-22.00%)
Oct 12, 2018 2.600 2.600 2.500 2.500 1,300 -0.30(-10.71%)
Oct 11, 2018 2.800 2.800 2.670 2.800 2,588 +0.11(+4.09%)
Oct 10, 2018 2.670 2.690 2.670 2.690 3,866 +0.09(+3.46%)
Oct 09, 2018 2.760 2.760 2.520 2.600 700 -0.16(-5.80%)
Oct 08, 2018 3.000 3.050 2.760 2.760 4,580 +0.36(+15.00%)
Oct 05, 2018 2.400 2.400 2.300 2.400 3,300 +0.00(+0.00%)
Oct 04, 2018 3.000 3.000 2.300 2.400 2,705 +0.02(+0.84%)
Oct 03, 2018 2.910 2.970 2.270 2.380 19,423 -0.52(-17.93%)
Oct 02, 2018 3.090 3.090 2.860 2.900 1,368 -0.19(-6.15%)
Oct 01, 2018 3.000 3.150 2.950 3.090 7,358 +0.24(+8.42%)
Sep 28, 2018 2.650 2.850 2.350 2.850 7,800 +0.30(+11.76%)
Sep 27, 2018 3.490 4.250 2.050 2.550 29,964 -0.90(-26.09%)
Sep 26, 2018 2.150 4.840 2.150 3.450 141,749 +1.30(+60.54%)
Sep 25, 2018 1.350 2.400 1.350 2.149 40,290 +1.00(+86.87%)
Sep 24, 2018 1.250 1.250 1.150 1.150 2,700 -0.12(-9.45%)
Sep 21, 2018 1.270 1.270 1.270 1.270 300 +0.02(+1.60%)
Sep 20, 2018 1.300 1.400 1.250 1.250 9,147 -0.05(-3.85%)
Sep 19, 2018 1.330 1.330 1.300 1.300 845 -0.21(-13.91%)
Sep 18, 2018 1.510 1.600 1.320 1.510 3,935 +0.10(+6.94%)
Sep 17, 2018 1.412 1.412 1.412 1.412 200 +0.01(+0.86%)
Sep 14, 2018 1.150 2.350 1.150 1.400 15,900 +0.19(+15.70%)
Sep 13, 2018 1.210 1.210 1.210 1.210 500 -0.04(-3.20%)
Sep 12, 2018 1.250 1.250 1.250 16 +0.00(+0.00%)
Sep 11, 2018 1.200 1.250 1.180 1.250 6,199 +0.03(+2.21%)
Sep 10, 2018 1.400 1.470 1.223 1.223 3,700 -0.19(-13.26%)
Sep 07, 2018 1.250 1.410 1.250 1.410 1,000 +0.01(+0.71%)
Sep 06, 2018 1.280 1.400 1.280 1.400 1,093 +0.30(+27.27%)
Sep 05, 2018 1.350 1.350 1.100 1.100 3,330 -0.30(-21.43%)
Sep 04, 2018 1.250 1.400 1.250 1.400 686 +0.15(+12.00%)
Aug 31, 2018 1.250 1.250 1.250 0 +0.01(+0.81%)
Aug 30, 2018 1.240 1.240 1.240 1.240 2,430 +0.10(+8.77%)
Aug 29, 2018 1.150 1.200 1.140 1.140 1,745 +0.15(+15.15%)
Aug 28, 2018 1.250 1.350 0.9900 0.9900 12,172 -0.26(-20.80%)
Aug 27, 2018 1.200 1.250 1.200 1.250 3,546 +0.15(+13.64%)
Aug 24, 2018 1.100 1.100 1.100 1.100 200 -0.10(-8.33%)
Aug 23, 2018 1.190 1.200 1.190 1.200 5,200 +0.10(+9.09%)
Aug 22, 2018 1.100 1.100 1.100 1.100 1,800 -0.10(-8.33%)
Aug 21, 2018 1.170 1.200 1.170 1.200 1,368 +0.10(+9.09%)
Aug 20, 2018 1.100 1.100 1.100 1.100 1,800 -0.20(-15.38%)
Aug 17, 2018 1.300 1.300 1.300 1.300 2,600 +0.02(+1.56%)
Aug 16, 2018 1.100 1.280 1.100 1.280 1,367 +0.04(+3.23%)
Aug 15, 2018 1.240 1.240 1.240 1.240 100 +0.00(+0.00%)
Aug 14, 2018 1.240 1.240 1.230 1.240 5,845 +0.00(+0.00%)
Aug 13, 2018 1.000 1.240 1.000 1.240 716 -0.04(-3.13%)
Aug 10, 2018 1.280 1.280 1.280 33 +0.00(+0.00%)
Aug 09, 2018 1.280 1.280 1.280 65 +0.00(+0.00%)
Aug 08, 2018 1.390 1.390 1.280 1.280 2,558 +0.04(+3.23%)
Aug 06, 2018 1.240 1.240 1.240 0 +0.14(+12.73%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.