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

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 (%)
Dec 31, 2020 0.0376 0.0376 0.0376 77,074 +0.00(+0.00%)
Dec 30, 2020 0.0325 0.0379 0.0270 0.0376 77,074 +0.01(+63.48%)
Dec 29, 2020 0.0222 0.0379 0.0221 0.0230 43,594 -0.01(-23.33%)
Dec 28, 2020 0.0340 0.0380 0.0300 0.0300 67,333 +0.00(+8.30%)
Dec 24, 2020 0.0389 0.0390 0.0277 0.0277 2,300 -0.00(-7.67%)
Dec 18, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Dec 17, 2020 0.0300 0.0300 0.0297 0.0299 12,502 +0.00(+1.01%)
Dec 16, 2020 0.0309 0.0309 0.0296 0.0296 1,200 -0.01(-26.00%)
Dec 14, 2020 0.0400 0.0400 0.0400 0 -0.01(-17.18%)
Dec 11, 2020 0.0208 0.0483 0.0208 0.0483 17,000 +0.00(+1.68%)
Dec 10, 2020 0.0417 0.0475 0.0417 0.0475 3,800 +0.01(+13.91%)
Dec 09, 2020 0.0328 0.0489 0.0312 0.0417 57,300 +0.01(+27.13%)
Dec 08, 2020 0.0328 0.0328 0.0328 0.0328 1,000 +0.00(+2.50%)
Dec 07, 2020 0.0350 0.0400 0.0202 0.0320 129,601 +0.00(+13.48%)
Dec 04, 2020 0.0339 0.0396 0.0282 0.0282 14,000 +0.00(+0.00%)
Dec 03, 2020 0.0282 0.0282 0.0282 1 +0.00(+0.00%)
Dec 02, 2020 0.0281 0.0282 0.0281 0.0282 7,038 -0.01(-28.79%)
Dec 01, 2020 0.0339 0.0396 0.0339 0.0396 3,000 +0.00(+0.00%)
Nov 30, 2020 0.0396 0.0396 0.0316 0.0396 8,298 +0.00(+0.00%)
Nov 25, 2020 0.0396 0.0396 0.0396 0 +0.00(+0.00%)
Nov 23, 2020 0.0396 0.0396 0.0396 0 +0.00(+0.00%)
Nov 16, 2020 0.0396 0.0396 0.0396 0 +0.00(+7.03%)
Nov 13, 2020 0.0284 0.0370 0.0273 0.0370 89,500 -0.00(-5.13%)
Nov 12, 2020 0.0390 0.0390 0.0390 0.0390 20,000 +0.00(+0.00%)
Nov 11, 2020 0.0390 0.0390 0.0390 0.0390 3,000 +0.01(+17.47%)
Nov 10, 2020 0.0274 0.0390 0.0274 0.0332 3,000 -0.00(-2.35%)
Nov 09, 2020 0.0390 0.0390 0.0340 0.0340 31,900 -0.00(-12.82%)
Nov 06, 2020 0.0390 0.0390 0.0390 0.0390 35,000 +0.00(+0.00%)
Nov 04, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Nov 03, 2020 0.0273 0.0390 0.0273 0.0390 2,300 -0.00(-0.76%)
Nov 02, 2020 0.0400 0.0400 0.0392 0.0393 30,000 +0.01(+18.02%)
Oct 30, 2020 0.0400 0.0400 0.0333 0.0333 16,300 +0.00(+0.60%)
Oct 29, 2020 0.0500 0.0500 0.0261 0.0331 266,925 -0.01(-24.77%)
Oct 28, 2020 0.0440 0.0440 0.0440 0.0440 200 -0.01(-16.98%)
Oct 27, 2020 0.0450 0.0550 0.0253 0.0530 51,360 +0.00(+6.00%)
Oct 26, 2020 0.0256 0.0500 0.0250 0.0500 148,400 +0.02(+43.68%)
Oct 23, 2020 0.0284 0.0350 0.0284 0.0348 8,500 +0.00(+5.14%)
Oct 22, 2020 0.0344 0.0350 0.0303 0.0331 4,500 +0.00(+9.24%)
Oct 21, 2020 0.0300 0.0350 0.0256 0.0303 130,460 -0.00(-11.92%)
Oct 19, 2020 0.0344 0.0344 0.0344 0 +0.00(+1.18%)
Oct 16, 2020 0.0250 0.0390 0.0230 0.0340 96,600 -0.01(-24.28%)
Oct 15, 2020 0.0369 0.0449 0.0369 0.0449 798 +0.01(+21.68%)
Oct 14, 2020 0.0230 0.0449 0.0230 0.0369 3,662 +0.01(+58.37%)
Oct 13, 2020 0.0495 0.0495 0.0233 0.0233 3,501 -0.03(-57.64%)
Oct 12, 2020 0.0550 0.0550 0.0550 1 +0.00(+0.00%)
Oct 09, 2020 0.0390 0.0550 0.0359 0.0550 6,000 +0.03(+138.10%)
Oct 08, 2020 0.0231 0.0365 0.0231 0.0231 7,500 +0.00(+0.43%)
Oct 07, 2020 0.0230 0.0230 0.0230 0.0230 127,968 +0.00(+0.00%)
Oct 06, 2020 0.0230 0.0230 0.0230 21 +0.00(+0.00%)
Oct 05, 2020 0.0399 0.0399 0.0230 0.0230 2,236 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.