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%)
Jun 01, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 29, 2020 0.1475 0.1475 0.1100 0.1100 1,500 +0.00(+0.00%)
May 27, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 26, 2020 0.1475 0.1475 0.1100 0.1100 1,052 -0.03(-22.81%)
May 22, 2020 0.1220 0.1425 0.1220 0.1425 1,500 -0.05(-25.00%)
May 21, 2020 0.1900 0.1985 0.1220 0.1900 3,375 -0.01(-5.00%)
May 20, 2020 0.1600 0.2800 0.1600 0.2000 12,323 +0.04(+25.00%)
May 19, 2020 0.1500 0.2000 0.1020 0.1600 20,105 +0.04(+33.33%)
May 18, 2020 0.2000 0.3000 0.1100 0.1200 38,961 -0.08(-40.00%)
May 15, 2020 0.1100 0.2250 0.0650 0.2000 36,200 +0.09(+81.82%)
May 14, 2020 0.1300 0.1400 0.1100 0.1100 65,508 +0.08(+232.33%)
May 11, 2020 0.0331 0.0331 0.0331 0 +0.00(+0.00%)
May 04, 2020 0.0331 0.0331 0.0331 0 +0.00(+0.00%)
Apr 29, 2020 0.0331 0.0331 0.0331 0 -0.01(-17.25%)
Apr 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2020 0.0250 0.0400 0.0249 0.0400 58,100 +0.02(+90.48%)
Apr 16, 2020 0.0221 0.0230 0.0210 0.0210 53,484 -0.00(-14.29%)
Apr 15, 2020 0.0245 0.0245 0.0245 126 +0.00(+0.00%)
Apr 14, 2020 0.0200 0.0269 0.0199 0.0245 77,468 +0.01(+88.46%)
Apr 13, 2020 0.0130 0.0130 0.0130 0.0130 20,000 -0.01(-35.00%)
Apr 07, 2020 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Apr 06, 2020 0.0250 0.0250 0.0180 0.0180 40,090 -0.01(-28.00%)
Apr 03, 2020 0.0900 0.0900 0.0250 0.0250 31,300 -0.02(-49.90%)
Apr 02, 2020 0.0500 0.0500 0.0499 0.0499 700 -0.00(-0.20%)
Mar 31, 2020 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Mar 26, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 25, 2020 0.0200 0.0650 0.0199 0.0650 3,675 +0.05(+236.79%)
Mar 24, 2020 0.0193 0.0193 0.0193 0.0193 1,010 -0.00(-3.50%)
Mar 23, 2020 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-33.33%)
Mar 20, 2020 0.0300 0.0300 0.0300 8 +0.00(+0.00%)
Mar 19, 2020 0.0350 0.0350 0.0300 0.0300 50,000 -0.01(-33.33%)
Mar 18, 2020 0.0500 0.0500 0.0450 0.0450 30,008 -0.05(-52.63%)
Mar 17, 2020 0.0950 0.0950 0.0950 1 +0.00(+0.00%)
Mar 10, 2020 0.0950 0.0950 0.0950 0 +0.05(+111.11%)
Mar 06, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 05, 2020 0.0680 0.0680 0.0500 0.0500 30,002 -0.02(-26.47%)
Mar 04, 2020 0.1100 0.1100 0.0680 0.0680 40,000 -0.01(-9.33%)
Feb 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 20, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 19, 2020 0.0750 0.0750 0.0750 10 +0.00(+0.00%)
Feb 12, 2020 0.0750 0.0750 0.0750 0 -0.00(-3.23%)
Feb 07, 2020 0.0775 0.0775 0.0775 0 +0.00(+3.33%)
Feb 03, 2020 0.0750 0.0750 0.0750 0 -0.04(-37.50%)
Jan 31, 2020 0.1200 0.1200 0.1200 0.1200 100 +0.04(+60.00%)
Jan 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 21, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 17, 2020 0.0750 0.0750 0.0750 0.0750 100 +0.00(+6.99%)
Jan 03, 2020 0.0701 0.0701 0.0701 0 -0.03(-26.44%)
Jan 02, 2020 0.0953 0.0953 0.0953 25 +0.00(+0.00%)
Dec 30, 2019 0.0953 0.0953 0.0953 0 +0.02(+26.90%)
Dec 23, 2019 0.0751 0.0751 0.0751 0 +0.01(+7.13%)
Dec 16, 2019 0.0701 0.0701 0.0701 0 -0.01(-17.53%)
Dec 10, 2019 0.0850 0.0850 0.0850 0 -0.06(-43.33%)
Dec 04, 2019 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Dec 02, 2019 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Nov 27, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 26, 2019 0.1800 0.1800 0.1500 0.1500 18,000 -0.05(-25.00%)
Nov 22, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 18, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 12, 2019 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Nov 06, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 05, 2019 0.3450 0.3450 0.2500 0.2500 200 +0.00(+0.00%)
Oct 31, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 22, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 21, 2019 0.2600 0.2600 0.2600 7 +0.00(+0.00%)
Oct 18, 2019 0.4050 0.4050 0.2600 0.2600 3,000 -0.09(-25.71%)
Oct 16, 2019 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Oct 10, 2019 0.3100 0.3100 0.3100 0 -0.09(-22.50%)
Oct 07, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 01, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 30, 2019 0.4200 0.4750 0.4000 0.4000 10,284 -0.02(-5.88%)
Sep 27, 2019 0.4250 0.4250 0.4250 0.4250 100 +0.01(+1.19%)
Sep 16, 2019 0.4200 0.4200 0.4200 0 -0.11(-20.75%)
Sep 10, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 09, 2019 0.5300 0.5300 0.5300 0.5300 200 +0.08(+17.78%)
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.