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 (%)
Aug 31, 2020 0.0951 0.1200 0.0850 0.1100 136,238 +0.00(+0.00%)
Aug 28, 2020 0.0900 0.1100 0.0710 0.1100 36,300 +0.03(+37.50%)
Aug 26, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 25, 2020 0.0800 0.0800 0.0800 10 +0.00(+0.00%)
Aug 24, 2020 0.0750 0.1100 0.0710 0.0800 35,550 -0.01(-5.88%)
Aug 21, 2020 0.0850 0.0850 0.0850 22 +0.00(+0.00%)
Aug 20, 2020 0.0850 0.0850 0.0850 2 +0.00(+0.00%)
Aug 19, 2020 0.0850 0.0850 0.0750 0.0850 1,989 +0.01(+13.33%)
Aug 18, 2020 0.0750 0.0750 0.0750 99 +0.00(+0.00%)
Aug 14, 2020 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Aug 13, 2020 0.0550 0.0550 0.0550 0.0550 300 +0.00(+7.84%)
Aug 12, 2020 0.0500 0.0550 0.0500 0.0510 45,588 -0.01(-11.92%)
Aug 11, 2020 0.0501 0.0579 0.0501 0.0579 9,300 +0.01(+25.87%)
Aug 10, 2020 0.0700 0.0700 0.0460 0.0460 100,500 -0.02(-34.29%)
Aug 07, 2020 0.0700 0.0700 0.0700 0.0700 20,400 -0.00(-0.14%)
Aug 06, 2020 0.0600 0.0900 0.0600 0.0701 45,532 +0.02(+31.03%)
Aug 05, 2020 0.0500 0.0618 0.0491 0.0535 30,000 +0.01(+18.89%)
Aug 04, 2020 0.0451 0.0451 0.0450 0.0450 29,439 -0.00(-2.81%)
Aug 03, 2020 0.0500 0.0600 0.0400 0.0463 103,825 -0.00(-7.40%)
Jul 31, 2020 0.0650 0.0900 0.0500 0.0500 37,300 +0.00(+9.17%)
Jul 30, 2020 0.0420 0.0700 0.0370 0.0458 98,900 +0.00(+7.76%)
Jul 29, 2020 0.0285 0.0440 0.0285 0.0425 353,525 +0.01(+49.12%)
Jul 28, 2020 0.0280 0.0285 0.0280 0.0285 76,973 +0.00(+0.00%)
Jul 27, 2020 0.0284 0.0285 0.0270 0.0285 142,800 -0.00(-5.00%)
Jul 24, 2020 0.0275 0.0300 0.0268 0.0300 27,300 +0.00(+0.00%)
Jul 23, 2020 0.0250 0.0300 0.0250 0.0300 200 +0.00(+4.17%)
Jul 21, 2020 0.0288 0.0288 0.0288 0 -0.00(-3.36%)
Jul 20, 2020 0.0275 0.0298 0.0274 0.0298 182,298 -0.00(-0.67%)
Jul 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 15, 2020 0.0300 0.0300 0.0300 0.0300 36,433 +0.00(+20.00%)
Jul 14, 2020 0.0250 0.0265 0.0250 0.0250 29,546 -0.00(-16.67%)
Jul 13, 2020 0.0275 0.0300 0.0275 0.0300 26,564 +0.00(+11.11%)
Jul 10, 2020 0.0275 0.0299 0.0200 0.0270 169,900 -0.01(-22.86%)
Jul 09, 2020 0.0265 0.0350 0.0250 0.0350 27,803 +0.01(+17.06%)
Jul 08, 2020 0.0200 0.0299 0.0200 0.0299 166,887 +0.01(+57.37%)
Jul 07, 2020 0.0250 0.0300 0.0190 0.0190 602,730 -0.03(-61.22%)
Jul 06, 2020 0.0490 0.0490 0.0490 130 +0.00(+0.00%)
Jul 02, 2020 0.0395 0.0490 0.0300 0.0490 13,300 +0.01(+40.00%)
Jul 01, 2020 0.0495 0.0495 0.0300 0.0350 28,570 -0.01(-30.00%)
Jun 30, 2020 0.0500 0.0500 0.0500 31 +0.00(+0.00%)
Jun 26, 2020 0.0500 0.0500 0.0500 0 +0.02(+56.25%)
Jun 25, 2020 0.0400 0.0500 0.0320 0.0320 53,688 -0.00(-11.11%)
Jun 24, 2020 0.0729 0.0729 0.0360 0.0360 815 +0.00(+2.56%)
Jun 23, 2020 0.0351 0.0626 0.0340 0.0351 511,971 +0.00(+0.00%)
Jun 22, 2020 0.0400 0.0400 0.0350 0.0351 159,000 -0.03(-48.00%)
Jun 19, 2020 0.0400 0.1000 0.0350 0.0675 198,500 +0.03(+84.93%)
Jun 18, 2020 0.0650 0.0680 0.0365 0.0365 136,330 -0.01(-27.00%)
Jun 17, 2020 0.1000 0.1000 0.0500 0.0500 114,005 -0.06(-54.55%)
Jun 16, 2020 0.1450 0.1450 0.1100 0.1100 800 -0.01(-8.33%)
Jun 12, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 10, 2020 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jun 09, 2020 0.2000 0.2000 0.1500 0.1500 2,260 -0.00(-0.66%)
Jun 08, 2020 0.1510 0.1510 0.1510 0.1510 256 +0.04(+37.15%)
Jun 05, 2020 0.1101 0.1101 0.1101 90 +0.00(+0.00%)
Jun 03, 2020 0.1101 0.1101 0.1101 0 +0.00(+0.09%)
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.