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 31, 2018 1.230 1.230 1.230 0 +0.06(+5.13%)
May 23, 2018 1.170 1.170 1.170 0 -0.09(-7.14%)
May 22, 2018 1.260 1.260 1.260 1.260 100 +0.01(+0.80%)
May 21, 2018 1.200 1.250 1.200 1.250 800 +0.08(+6.84%)
May 17, 2018 1.170 1.170 1.170 0 -0.09(-7.14%)
May 16, 2018 1.250 1.260 1.240 1.260 1,600 +0.01(+0.80%)
May 15, 2018 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
May 14, 2018 1.250 1.250 1.250 1.250 1,010 +0.00(+0.00%)
May 11, 2018 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
May 10, 2018 1.300 1.300 1.250 1.250 605 +0.00(+0.00%)
May 09, 2018 1.200 1.270 1.200 1.250 4,420 +0.15(+13.64%)
May 07, 2018 1.100 1.100 1.100 40 -0.17(-13.39%)
May 04, 2018 1.270 1.270 1.270 1.270 1,342 +0.22(+20.95%)
May 03, 2018 1.050 1.050 1.050 1.050 542 +0.05(+5.00%)
May 02, 2018 1.050 1.050 1.000 1.000 3,200 -0.25(-20.00%)
May 01, 2018 1.240 1.260 1.240 1.250 7,638 -0.02(-1.57%)
Apr 30, 2018 1.250 1.280 1.250 1.270 9,948 +0.00(+0.00%)
Apr 27, 2018 1.250 1.280 1.250 1.270 13,040 +0.02(+1.60%)
Apr 26, 2018 1.590 1.600 1.100 1.250 5,012 -0.62(-33.16%)
Apr 25, 2018 1.780 2.000 1.600 1.870 5,100 +0.02(+1.08%)
Apr 24, 2018 1.640 1.900 1.600 1.850 8,167 +0.27(+17.09%)
Apr 23, 2018 1.600 1.750 1.580 1.580 2,005 +0.04(+2.60%)
Apr 20, 2018 1.550 1.550 1.480 1.540 4,095 +0.00(+0.00%)
Apr 19, 2018 1.550 1.550 1.540 1.540 4,167 +0.04(+2.67%)
Apr 18, 2018 1.750 2.050 1.500 1.500 3,400 -0.55(-26.83%)
Apr 17, 2018 2.700 2.700 2.000 2.050 4,300 -0.65(-24.07%)
Apr 16, 2018 2.600 3.500 2.600 2.700 2,000 +0.15(+5.88%)
Apr 13, 2018 2.550 2.550 2.550 2.550 1,650 +0.04(+1.59%)
Apr 12, 2018 2.550 2.550 2.510 2.510 600 -0.04(-1.57%)
Apr 11, 2018 2.550 2.550 2.550 2.550 210 +0.00(+0.00%)
Apr 10, 2018 2.600 2.600 2.550 2.550 800 -0.05(-1.92%)
Apr 09, 2018 2.600 2.600 2.600 2.600 400 -0.10(-3.70%)
Apr 06, 2018 2.700 2.700 2.700 2.700 100 +0.05(+1.89%)
Apr 05, 2018 2.650 2.650 2.650 2.650 100 +0.00(+0.00%)
Apr 04, 2018 2.550 2.650 2.550 2.650 1,300 +0.05(+1.92%)
Apr 03, 2018 2.550 2.600 2.550 2.600 1,350 +0.05(+1.96%)
Apr 02, 2018 2.750 2.750 2.550 2.550 1,000 -0.15(-5.56%)
Mar 29, 2018 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 28, 2018 4.250 4.250 2.700 2.700 3,070 -1.55(-36.47%)
Mar 27, 2018 4.250 4.250 4.250 4.250 200 -0.80(-15.84%)
Mar 26, 2018 5.050 5.050 5.050 5.050 235 -0.05(-0.98%)
Mar 23, 2018 4.250 5.100 4.250 5.100 967 +1.10(+27.50%)
Mar 22, 2018 4.000 4.000 4.000 4.000 1,204 +0.00(+0.00%)
Mar 20, 2018 4.000 4.000 4.000 7 +1.39(+53.26%)
Mar 19, 2018 4.000 4.000 2.610 2.610 200 +0.01(+0.38%)
Mar 16, 2018 2.600 2.600 2.600 2.600 877 -0.40(-13.33%)
Mar 15, 2018 3.970 3.970 3.000 3.000 200 +0.60(+25.00%)
Mar 14, 2018 2.830 2.830 2.400 2.400 1,287 -0.10(-4.00%)
Mar 13, 2018 4.000 4.000 2.500 2.500 1,872 -1.40(-35.90%)
Mar 12, 2018 5.000 5.000 3.900 3.900 1,634 -2.10(-35.00%)
Mar 06, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 05, 2018 6.000 6.000 6.000 6.000 422 -0.10(-1.64%)
Mar 02, 2018 6.100 6.100 6.100 6.100 100 -0.05(-0.81%)
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.