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 (%)
Mar 31, 2021 0.1041 0.1041 0.0850 0.1000 195,044 -0.00(-3.94%)
Mar 30, 2021 0.0902 0.1041 0.0723 0.1041 160,764 +0.01(+6.12%)
Mar 29, 2021 0.1260 0.1400 0.0922 0.0981 401,750 -0.04(-30.18%)
Mar 26, 2021 0.1925 0.2000 0.1111 0.1405 437,200 -0.04(-24.05%)
Mar 25, 2021 0.2000 0.2000 0.1660 0.1850 309,694 -0.02(-7.55%)
Mar 24, 2021 0.2300 0.2400 0.1900 0.2001 892,831 -0.00(-0.45%)
Mar 23, 2021 0.2000 0.2250 0.1800 0.2010 358,924 +0.00(+0.50%)
Mar 22, 2021 0.1880 0.2000 0.1700 0.2000 400,596 +0.00(+0.00%)
Mar 19, 2021 0.1665 0.2000 0.1360 0.2000 431,300 +0.05(+29.03%)
Mar 18, 2021 0.1480 0.1733 0.1300 0.1550 602,616 -0.02(-10.56%)
Mar 17, 2021 0.1050 0.1800 0.0613 0.1733 1,111,811 +0.08(+88.37%)
Mar 16, 2021 0.1440 0.1440 0.0900 0.0920 977,345 -0.05(-36.11%)
Mar 15, 2021 0.1800 0.1900 0.1103 0.1440 2,016,200 -0.03(-17.00%)
Mar 12, 2021 0.0880 0.3300 0.0600 0.1735 1,975,500 +0.09(+101.74%)
Mar 11, 2021 0.0689 0.0900 0.0500 0.0860 333,843 +0.02(+33.33%)
Mar 10, 2021 0.0700 0.0740 0.0410 0.0645 285,773 +0.01(+26.47%)
Mar 09, 2021 0.0338 0.1000 0.0265 0.0510 1,585,880 +0.03(+155.00%)
Mar 08, 2021 0.0220 0.0220 0.0200 0.0200 20,000 -0.01(-25.93%)
Mar 05, 2021 0.0288 0.0340 0.0270 0.0270 17,000 +0.01(+35.00%)
Mar 04, 2021 0.0200 0.0200 0.0200 0.0200 2,944 -0.01(-32.20%)
Mar 02, 2021 0.0295 0.0295 0.0295 0 +0.01(+21.90%)
Mar 01, 2021 0.0243 0.0243 0.0242 0.0242 10,000 -0.01(-21.94%)
Feb 26, 2021 0.0310 0.0310 0.0310 0.0310 11,100 +0.00(+0.00%)
Feb 25, 2021 0.0300 0.0310 0.0241 0.0310 56,122 +0.00(+13.97%)
Feb 24, 2021 0.0272 0.0272 0.0272 0.0272 601 -0.00(-9.33%)
Feb 23, 2021 0.0300 0.0301 0.0300 0.0300 22,278 +0.00(+19.05%)
Feb 22, 2021 0.0398 0.0399 0.0240 0.0252 10,006 +0.00(+4.56%)
Feb 19, 2021 0.0241 0.0241 0.0241 3,207 +0.00(+0.00%)
Feb 18, 2021 0.0241 0.0246 0.0240 0.0241 6,816 -0.00(-3.60%)
Feb 17, 2021 0.0275 0.0320 0.0231 0.0250 73,500 +0.00(+1.63%)
Feb 16, 2021 0.0320 0.0320 0.0242 0.0246 43,271 -0.02(-47.55%)
Feb 12, 2021 0.0446 0.0469 0.0446 0.0469 20,000 +0.01(+17.25%)
Feb 11, 2021 0.0378 0.0400 0.0378 0.0400 15,500 -0.01(-17.36%)
Feb 10, 2021 0.0389 0.0484 0.0389 0.0484 14,060 +0.02(+61.33%)
Feb 09, 2021 0.0300 0.0300 0.0300 0.0300 20,181 +0.00(+0.00%)
Feb 08, 2021 0.0310 0.0346 0.0220 0.0300 112,103 -0.01(-24.43%)
Feb 05, 2021 0.0300 0.0397 0.0299 0.0397 88,300 +0.01(+32.33%)
Feb 02, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 01, 2021 0.0300 0.0300 0.0300 0.0300 8,300 +0.00(+0.00%)
Jan 29, 2021 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+14.94%)
Jan 28, 2021 0.0298 0.0300 0.0261 0.0261 11,538 +0.00(+0.38%)
Jan 27, 2021 0.0298 0.0298 0.0260 0.0260 8,000 +0.00(+20.93%)
Jan 26, 2021 0.0300 0.0315 0.0215 0.0215 87,940 -0.01(-34.25%)
Jan 25, 2021 0.0327 0.0327 0.0327 0.0327 1,000 +0.00(+0.00%)
Jan 22, 2021 0.0326 0.0327 0.0300 0.0327 22,900 +0.00(+0.31%)
Jan 21, 2021 0.0364 0.0364 0.0216 0.0326 83,730 +0.00(+8.67%)
Jan 20, 2021 0.0349 0.0349 0.0300 0.0300 13,350 -0.00(-12.28%)
Jan 19, 2021 0.0327 0.0342 0.0321 0.0342 9,145 +0.01(+23.47%)
Jan 15, 2021 0.0295 0.0295 0.0277 0.0277 34,500 -0.00(-7.67%)
Jan 13, 2021 0.0300 0.0300 0.0300 0 -0.00(-12.54%)
Jan 12, 2021 0.0250 0.0343 0.0250 0.0343 7,555 +0.01(+31.92%)
Jan 11, 2021 0.0290 0.0291 0.0260 0.0260 105,300 -0.00(-4.76%)
Jan 08, 2021 0.0490 0.0500 0.0273 0.0273 62,700 -0.01(-27.39%)
Jan 07, 2021 0.0313 0.0376 0.0313 0.0376 21,481 +0.01(+36.73%)
Jan 06, 2021 0.0250 0.0326 0.0250 0.0275 17,090 -0.01(-23.61%)
Jan 05, 2021 0.0344 0.0376 0.0344 0.0360 13,000 +0.01(+56.52%)
Jan 04, 2021 0.0376 0.0376 0.0230 0.0230 38,732 -0.01(-38.83%)
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%)
Oct 02, 2020 0.0230 0.0230 0.0230 19 +0.00(+0.00%)
Sep 30, 2020 0.0230 0.0230 0.0230 0 -0.00(-6.88%)
Sep 29, 2020 0.0399 0.0450 0.0247 0.0247 30,135 -0.02(-38.86%)
Sep 25, 2020 0.0404 0.0404 0.0404 0 -0.00(-9.01%)
Sep 23, 2020 0.0444 0.0444 0.0444 0 +0.00(+0.00%)
Sep 22, 2020 0.0320 0.0444 0.0320 0.0444 11,611 +0.01(+18.40%)
Sep 21, 2020 0.0450 0.0450 0.0375 0.0375 1,193 +0.01(+52.44%)
Sep 18, 2020 0.0246 0.0246 0.0246 0.0246 1,000 -0.02(-49.69%)
Sep 17, 2020 0.0249 0.0489 0.0247 0.0489 16,757 -0.00(-0.20%)
Sep 16, 2020 0.0350 0.0490 0.0246 0.0490 24,800 +0.02(+63.33%)
Sep 14, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 11, 2020 0.0300 0.0350 0.0300 0.0350 35,300 +0.01(+22.38%)
Sep 10, 2020 0.0230 0.0286 0.0230 0.0286 6,500 -0.00(-1.72%)
Sep 09, 2020 0.0287 0.0300 0.0287 0.0291 42,500 +0.00(+10.23%)
Sep 08, 2020 0.0264 0.0264 0.0264 0.0264 500 +0.00(+0.00%)
Sep 04, 2020 0.0299 0.0300 0.0264 0.0264 10,000 -0.00(-14.29%)
Sep 03, 2020 0.0350 0.0350 0.0228 0.0308 2,342 -0.00(-12.00%)
Sep 02, 2020 0.0318 0.0350 0.0318 0.0350 53,001 +0.00(+8.02%)
Aug 31, 2020 0.0324 0.0324 0.0324 0 -0.00(-7.43%)
Aug 28, 2020 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+22.81%)
Aug 27, 2020 0.0350 0.0350 0.0285 0.0285 32,000 +0.00(+0.00%)
Aug 26, 2020 0.0350 0.0350 0.0285 0.0285 2,200 +0.01(+27.80%)
Aug 25, 2020 0.0360 0.0360 0.0212 0.0223 127,755 -0.01(-38.90%)
Aug 24, 2020 0.0385 0.0385 0.0365 0.0365 7,266 -0.00(-3.44%)
Aug 21, 2020 0.0375 0.0378 0.0370 0.0378 52,800 +0.00(+0.80%)
Aug 20, 2020 0.0375 0.0375 0.0375 0.0375 2,466 +0.00(+7.14%)
Aug 18, 2020 0.0350 0.0350 0.0350 0 -0.00(-9.09%)
Aug 17, 2020 0.0353 0.0385 0.0300 0.0385 12,140 +0.00(+0.00%)
Aug 14, 2020 0.0222 0.0385 0.0222 0.0385 110,600 +0.01(+28.76%)
Aug 12, 2020 0.0299 0.0299 0.0299 0 +0.01(+39.07%)
Aug 11, 2020 0.0215 0.0385 0.0215 0.0215 23,835 -0.02(-44.16%)
Aug 10, 2020 0.0399 0.0400 0.0385 0.0385 24,300 +0.02(+79.07%)
Aug 07, 2020 0.0215 0.0399 0.0215 0.0215 4,500 -0.01(-29.97%)
Aug 06, 2020 0.0399 0.0399 0.0270 0.0307 16,500 -0.00(-13.28%)
Aug 05, 2020 0.0370 0.0399 0.0354 0.0354 12,102 -0.00(-0.28%)
Aug 04, 2020 0.0330 0.0400 0.0310 0.0355 78,839 +0.01(+22.41%)
Jul 31, 2020 0.0290 0.0290 0.0290 0 -0.00(-12.12%)
Jul 30, 2020 0.0330 0.0330 0.0330 0.0330 4,711 +0.00(+10.00%)
Jul 29, 2020 0.0330 0.0330 0.0300 0.0300 14,500 -0.01(-14.29%)
Jul 28, 2020 0.0345 0.0350 0.0345 0.0350 11,300 +0.01(+47.06%)
Jul 27, 2020 0.0238 0.0238 0.0238 0.0238 7,149 -0.00(-14.39%)
Jul 24, 2020 0.0330 0.0330 0.0211 0.0278 6,600 +0.01(+31.75%)
Jul 23, 2020 0.0271 0.0271 0.0211 0.0211 958 -0.01(-34.06%)
Jul 22, 2020 0.0277 0.0320 0.0277 0.0320 120,000 +0.01(+58.42%)
Jul 21, 2020 0.0202 0.0202 0.0202 0.0202 2,000 -0.01(-27.08%)
Jul 20, 2020 0.0277 0.0277 0.0277 0.0277 1,100 +0.01(+37.13%)
Jul 16, 2020 0.0202 0.0202 0.0202 0 +0.00(+0.00%)
Jul 15, 2020 0.0202 0.0202 0.0202 0.0202 933 -0.01(-25.19%)
Jul 13, 2020 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Jul 09, 2020 0.0270 0.0270 0.0270 0 +0.01(+26.17%)
Jul 08, 2020 0.0269 0.0270 0.0214 0.0214 4,345 +0.01(+42.67%)
Jul 07, 2020 0.0111 0.0220 0.0111 0.0150 10,800 -0.01(-34.78%)
Jul 06, 2020 0.0191 0.0230 0.0111 0.0230 1,726 +0.00(+10.58%)
Jul 02, 2020 0.0270 0.0270 0.0208 0.0208 3,700 -0.00(-5.02%)
Jul 01, 2020 0.0206 0.0219 0.0206 0.0219 37,900 +0.00(+6.31%)
Jun 29, 2020 0.0206 0.0206 0.0206 0 -0.01(-26.43%)
Jun 25, 2020 0.0280 0.0280 0.0280 0 -0.00(-12.23%)
Jun 24, 2020 0.0313 0.0319 0.0313 0.0319 99,040 +0.00(+6.33%)
Jun 23, 2020 0.0235 0.0300 0.0235 0.0300 7,025 +0.01(+27.66%)
Jun 17, 2020 0.0235 0.0235 0.0235 0 -0.00(-14.55%)
Jun 16, 2020 0.0314 0.0314 0.0235 0.0275 12,792 +0.00(+2.23%)
Jun 15, 2020 0.0250 0.0269 0.0250 0.0269 49,382 +0.01(+35.86%)
Jun 12, 2020 0.0250 0.0250 0.0198 0.0198 3,200 -0.01(-20.80%)
Jun 11, 2020 0.0198 0.0250 0.0198 0.0250 80,300 +0.00(+4.17%)
Jun 10, 2020 0.0250 0.0250 0.0198 0.0240 90,000 +0.00(+4.80%)
Jun 08, 2020 0.0229 0.0229 0.0229 0 -0.00(-4.58%)
Jun 05, 2020 0.0250 0.0250 0.0240 0.0240 14,500 +0.00(+0.00%)
Jun 04, 2020 0.0250 0.0250 0.0210 0.0240 4,461 +0.00(+0.84%)
Jun 03, 2020 0.0305 0.0305 0.0225 0.0238 4,008 +0.00(+19.00%)
Jun 02, 2020 0.0301 0.0302 0.0143 0.0200 54,800 -0.01(-30.80%)
Jun 01, 2020 0.0305 0.0305 0.0289 0.0289 12,599 -0.00(-5.25%)
May 29, 2020 0.0305 0.0305 0.0305 0.0305 1,500 +0.00(+0.00%)
May 27, 2020 0.0305 0.0305 0.0305 0 +0.00(+1.67%)
May 26, 2020 0.0290 0.0300 0.0230 0.0300 5,200 +0.00(+3.45%)
May 22, 2020 0.0268 0.0305 0.0268 0.0290 6,100 +0.01(+26.09%)
May 21, 2020 0.0180 0.0230 0.0180 0.0230 14,700 -0.01(-25.57%)
May 20, 2020 0.0309 0.0309 0.0309 0.0309 5,000 +0.00(+0.00%)
May 19, 2020 0.0300 0.0309 0.0300 0.0309 10,000 -0.00(-3.44%)
May 13, 2020 0.0320 0.0320 0.0320 0 +0.01(+28.51%)
May 12, 2020 0.0182 0.0249 0.0182 0.0249 83,000 +0.00(+13.18%)
May 11, 2020 0.0220 0.0220 0.0220 0.0220 2,000 -0.00(-4.35%)
May 08, 2020 0.0230 0.0230 0.0230 0.0230 900 -0.00(-16.97%)
May 06, 2020 0.0277 0.0277 0.0277 0 +0.00(+15.90%)
May 05, 2020 0.0143 0.0239 0.0143 0.0239 3,388 -0.00(-0.42%)
May 04, 2020 0.0240 0.0240 0.0240 93 +0.00(+0.00%)
May 01, 2020 0.0240 0.0240 0.0240 0.0240 2,500 +0.00(+20.00%)
Apr 30, 2020 0.0240 0.0240 0.0200 0.0200 1,100 +0.01(+39.86%)
Apr 29, 2020 0.0155 0.0155 0.0143 0.0143 14,900 -0.01(-48.93%)
Apr 27, 2020 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Apr 22, 2020 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Apr 14, 2020 0.0280 0.0280 0.0280 0 -0.00(-3.11%)
Apr 13, 2020 0.0180 0.0289 0.0180 0.0289 11,100 +0.01(+78.40%)
Apr 09, 2020 0.0200 0.0200 0.0142 0.0162 261,000 -0.02(-58.03%)
Apr 07, 2020 0.0386 0.0386 0.0386 0 +0.02(+93.00%)
Apr 06, 2020 0.0210 0.0220 0.0200 0.0200 49,000 +0.00(+8.70%)
Apr 02, 2020 0.0184 0.0184 0.0184 0 -0.00(-5.15%)
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.