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 (%)
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%)
Sep 05, 2019 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Aug 30, 2019 0.4200 0.4200 0.4200 0 -0.06(-12.50%)
Aug 28, 2019 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Aug 27, 2019 0.4300 0.4300 0.4300 10 +0.00(+0.00%)
Aug 20, 2019 0.4300 0.4300 0.4300 0 -0.14(-24.56%)
Aug 15, 2019 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Aug 14, 2019 0.5800 0.5800 0.5800 0.5800 900 +0.26(+81.19%)
Aug 12, 2019 0.3201 0.3201 0.3201 0 +0.00(+0.03%)
Aug 09, 2019 0.4000 0.4000 0.3200 0.3200 3,000 -0.20(-38.46%)
Aug 08, 2019 0.5200 0.5200 0.5200 0.5200 133 +0.01(+1.96%)
Aug 05, 2019 0.5100 0.5100 0.5100 0 -0.09(-15.00%)
Jul 31, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 26, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 24, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 18, 2019 0.6000 0.6000 0.6000 0 -0.00(-0.17%)
Jul 16, 2019 0.6010 0.6010 0.6010 0 +0.00(+0.17%)
Jul 15, 2019 0.6000 0.6000 0.6000 0.6000 400 +0.00(+0.00%)
Jul 12, 2019 0.6500 0.6500 0.6000 0.6000 300 +0.00(+0.00%)
Jul 02, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 01, 2019 0.6650 0.6650 0.6000 0.6000 1,000 -0.05(-7.69%)
Jun 24, 2019 0.6500 0.6500 0.6500 0 -0.00(-0.06%)
Jun 21, 2019 0.6504 0.6504 0.6504 0.6504 2,100 +0.00(+0.00%)
Jun 19, 2019 0.6504 0.6504 0.6504 0 -0.03(-4.35%)
Jun 18, 2019 0.6800 0.6800 0.6800 0.6800 100 -0.07(-9.33%)
Jun 14, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 12, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 11, 2019 0.8000 0.8000 0.7500 0.7500 2,230 +0.05(+7.14%)
Jun 05, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 04, 2019 0.7100 0.7100 0.7000 0.7000 8,389 -0.01(-1.41%)
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.