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 (%)
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%)
Jun 03, 2019 0.7100 0.7550 0.7100 0.7100 2,420 -0.09(-11.25%)
May 29, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 28, 2019 0.7550 0.8000 0.7550 0.8000 2,000 +0.05(+5.96%)
May 24, 2019 0.8000 0.8000 0.7550 0.7550 2,000 -0.06(-7.93%)
May 21, 2019 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
May 20, 2019 0.8000 0.8000 0.8000 0.8000 1,000 -0.07(-8.57%)
May 17, 2019 0.7000 0.8750 0.7000 0.8750 2,800 +0.03(+2.94%)
May 16, 2019 0.9150 0.9150 0.7000 0.8500 9,500 -0.07(-7.10%)
May 10, 2019 0.9150 0.9150 0.9150 0 +0.02(+1.67%)
May 08, 2019 0.9000 0.9000 0.9000 0 -0.02(-2.44%)
May 07, 2019 0.9225 0.9225 0.9225 0.9225 100 +0.02(+2.50%)
May 06, 2019 0.9050 0.9050 0.9000 0.9000 2,000 +0.00(+0.00%)
May 03, 2019 0.9050 0.9050 0.9000 0.9000 2,000 -0.10(-10.00%)
May 01, 2019 1.000 1.000 1.000 0 +0.28(+38.89%)
Apr 30, 2019 0.8150 0.8150 0.7200 0.7200 2,000 +0.02(+2.86%)
Apr 22, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Apr 18, 2019 0.7100 0.7100 0.7100 0.7100 100 -0.14(-16.47%)
Apr 11, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 10, 2019 0.8800 0.8800 0.8500 0.8500 2,000 +0.03(+3.66%)
Apr 09, 2019 0.8650 0.8650 0.8200 0.8200 800 -0.05(-5.20%)
Apr 04, 2019 0.8650 0.8650 0.8650 0 +0.04(+5.36%)
Apr 03, 2019 0.8210 0.8210 0.8210 0.8210 300 +0.00(+0.12%)
Apr 02, 2019 0.8650 0.8650 0.8200 0.8200 6,000 +0.00(+0.00%)
Mar 29, 2019 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Mar 28, 2019 0.8850 0.8850 0.8500 0.8500 2,002 +0.03(+3.66%)
Mar 27, 2019 0.8310 0.8700 0.8200 0.8200 1,500 -0.01(-1.20%)
Mar 26, 2019 0.8800 0.8800 0.8300 0.8300 2,060 +0.00(+0.00%)
Mar 25, 2019 0.9100 0.9100 0.8300 0.8300 4,010 -0.07(-7.78%)
Mar 21, 2019 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Mar 20, 2019 0.8600 0.8800 0.8600 0.8600 3,000 +0.00(+0.00%)
Mar 19, 2019 0.8600 0.8800 0.8600 0.8600 1,669 +0.01(+1.18%)
Mar 18, 2019 0.8000 0.8950 0.8000 0.8500 6,845 -0.01(-0.58%)
Mar 15, 2019 0.8100 0.8550 0.8100 0.8550 1,000 +0.00(+0.00%)
Mar 14, 2019 0.7900 0.8550 0.7900 0.8550 1,500 +0.05(+6.87%)
Mar 13, 2019 0.8000 0.8000 0.8000 0.8000 520 +0.05(+6.67%)
Mar 12, 2019 0.8500 0.8500 0.7500 0.7500 2,000 -0.01(-1.32%)
Mar 07, 2019 0.7600 0.7600 0.7600 0 -0.09(-10.59%)
Mar 05, 2019 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Mar 04, 2019 0.9000 0.9000 0.9000 0.9000 230 +0.05(+5.88%)
Mar 01, 2019 0.8750 0.8800 0.7500 0.8500 4,600 +0.00(+0.00%)
Feb 28, 2019 0.7200 0.8500 0.7200 0.8500 1,300 -0.03(-3.41%)
Feb 27, 2019 0.8799 0.8800 0.8799 0.8800 1,200 +0.00(+0.00%)
Feb 26, 2019 0.8800 0.8800 0.8800 0.8800 954 +0.08(+10.00%)
Feb 22, 2019 0.8000 0.8000 0.8000 0 -0.15(-15.79%)
Feb 21, 2019 0.7000 0.9500 0.7000 0.9500 936 +0.34(+55.74%)
Feb 19, 2019 0.6100 0.6100 0.6100 0 -0.09(-12.86%)
Feb 15, 2019 1.000 1.100 0.7000 0.7000 3,000 -0.30(-30.00%)
Feb 14, 2019 0.7000 1.000 0.6750 1.000 5,496 +0.41(+70.65%)
Feb 13, 2019 0.6500 0.6500 0.5860 0.5860 2,400 +0.01(+1.03%)
Feb 08, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Feb 07, 2019 0.6400 0.6400 0.5800 0.5800 12,410 -0.12(-17.14%)
Feb 06, 2019 0.7400 0.8000 0.5800 0.7000 11,750 -0.17(-19.54%)
Feb 05, 2019 0.9325 0.9325 0.7450 0.8700 7,100 -0.01(-1.14%)
Feb 04, 2019 0.5500 0.8800 0.5500 0.8800 460 +0.01(+0.57%)
Feb 01, 2019 0.5500 0.8750 0.5500 0.8750 400 +0.00(+0.00%)
Jan 31, 2019 0.8750 0.8750 0.8750 0.8750 225 +0.03(+2.94%)
Jan 29, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 28, 2019 0.8500 0.8500 0.8000 0.8500 4,720 +0.05(+6.25%)
Jan 25, 2019 0.8000 0.8000 0.8000 0.8000 400 -0.10(-11.11%)
Jan 24, 2019 0.9500 0.9500 0.9000 0.9000 2,000 +0.00(+0.00%)
Jan 23, 2019 0.9900 0.9900 0.9000 0.9000 832 -0.04(-4.76%)
Jan 22, 2019 0.9450 0.9900 0.9450 0.9450 1,500 +0.01(+1.61%)
Jan 18, 2019 0.9300 0.9300 0.9150 0.9300 800 +0.08(+9.41%)
Jan 17, 2019 0.8900 0.8900 0.8500 0.8500 2,890 -0.05(-5.56%)
Jan 16, 2019 0.8500 0.9000 0.7700 0.9000 2,800 +0.00(+0.00%)
Jan 15, 2019 0.9000 0.9000 0.9000 0.9000 920 -0.03(-3.23%)
Jan 14, 2019 0.8500 0.9300 0.8200 0.9300 4,830 +0.13(+16.25%)
Jan 11, 2019 0.9250 0.9250 0.8000 0.8000 1,900 +0.00(+0.00%)
Jan 10, 2019 0.9000 1.000 0.8000 0.8000 4,088 +0.05(+6.67%)
Jan 09, 2019 1.010 1.010 0.5100 0.7500 6,010 -0.27(-26.47%)
Jan 08, 2019 1.020 1.025 1.010 1.020 2,000 -0.03(-2.86%)
Jan 07, 2019 1.060 1.060 1.050 1.050 2,800 -0.01(-0.94%)
Jan 04, 2019 1.090 1.100 1.060 1.060 2,400 -0.01(-1.40%)
Jan 03, 2019 1.075 1.075 1.075 1.075 112 +0.01(+1.42%)
Jan 02, 2019 1.100 1.100 1.060 1.060 889 -0.04(-3.64%)
Dec 31, 2018 1.100 1.100 1.060 1.100 3,600 +0.00(+0.00%)
Dec 28, 2018 1.100 1.100 1.100 1.100 1,400 +0.09(+8.91%)
Dec 27, 2018 1.150 1.150 1.010 1.010 835 -0.14(-12.17%)
Dec 26, 2018 1.235 1.235 1.150 1.150 473 -0.06(-4.96%)
Dec 24, 2018 1.150 1.210 1.150 1.210 900 +0.11(+10.00%)
Dec 21, 2018 1.430 1.430 1.000 1.100 6,600 -0.40(-26.67%)
Dec 20, 2018 1.500 1.500 1.500 1.500 666 -0.24(-13.79%)
Dec 19, 2018 1.490 1.740 1.400 1.740 665 +0.25(+16.78%)
Dec 17, 2018 1.490 1.490 1.490 0 +0.00(+0.00%)
Dec 14, 2018 1.400 1.490 1.400 1.490 2,300 +0.09(+6.81%)
Dec 13, 2018 1.510 1.520 1.370 1.395 1,200 +0.03(+2.57%)
Dec 12, 2018 1.360 1.360 1.360 1.360 100 -0.18(-11.69%)
Dec 11, 2018 1.550 1.550 1.500 1.540 2,160 -0.11(-6.67%)
Dec 10, 2018 1.565 1.650 1.450 1.650 3,600 +0.05(+3.12%)
Dec 07, 2018 1.600 1.600 1.600 1.600 327 +0.12(+8.11%)
Dec 06, 2018 1.350 1.750 1.350 1.480 2,440 +0.08(+5.71%)
Dec 04, 2018 1.500 1.500 1.400 1.400 500 -0.10(-6.67%)
Dec 03, 2018 1.500 1.500 1.500 1.500 120 -0.15(-9.09%)
Nov 29, 2018 1.650 1.650 1.650 0 +0.20(+13.79%)
Nov 28, 2018 1.550 1.550 1.450 1.450 1,909 -0.01(-0.68%)
Nov 27, 2018 1.530 1.530 1.450 1.460 2,480 -0.07(-4.58%)
Nov 26, 2018 1.530 1.530 1.530 1.530 550 -0.22(-12.57%)
Nov 21, 2018 1.750 1.750 1.750 0 -0.09(-4.89%)
Nov 20, 2018 1.865 1.865 1.840 1.840 361 -0.05(-2.65%)
Nov 19, 2018 1.895 1.895 1.890 1.890 600 -0.01(-0.53%)
Nov 16, 2018 1.900 1.900 1.900 1.900 1,700 +0.18(+10.47%)
Nov 15, 2018 1.825 1.825 1.700 1.720 2,082 +0.07(+4.24%)
Nov 14, 2018 1.700 1.700 1.650 1.650 500 -0.05(-2.94%)
Nov 13, 2018 1.800 1.800 1.660 1.700 1,468 -0.10(-5.56%)
Nov 12, 2018 1.650 1.800 1.650 1.800 1,000 +0.07(+4.05%)
Nov 09, 2018 1.730 1.730 1.730 45 +0.00(+0.00%)
Nov 08, 2018 1.700 1.730 1.530 1.730 3,367 +0.00(+0.00%)
Nov 07, 2018 1.730 1.730 1.730 1.730 300 +0.00(+0.00%)
Nov 06, 2018 1.550 1.730 1.550 1.730 250 +0.23(+15.33%)
Nov 05, 2018 1.580 1.580 1.500 1.500 6,320 -0.10(-6.25%)
Nov 02, 2018 1.580 1.730 1.580 1.600 5,300 +0.03(+1.91%)
Nov 01, 2018 1.570 1.570 1.570 1.570 260 +0.05(+3.29%)
Oct 30, 2018 1.520 1.520 1.520 0 +0.00(+0.00%)
Oct 29, 2018 1.680 1.680 1.500 1.520 4,311 -0.16(-9.52%)
Oct 26, 2018 1.680 1.680 1.680 1.680 600 +0.00(+0.00%)
Oct 25, 2018 1.680 1.680 1.680 1.680 533 +0.00(+0.00%)
Oct 24, 2018 1.680 1.680 1.680 1.680 723 +0.03(+1.82%)
Oct 23, 2018 1.500 1.650 1.500 1.650 6,600 +0.07(+4.43%)
Oct 22, 2018 1.750 1.750 1.500 1.580 2,779 -0.37(-18.97%)
Oct 19, 2018 2.060 2.700 1.950 1.950 4,900 -0.25(-11.36%)
Oct 18, 2018 2.060 2.200 2.060 2.200 3,272 -0.20(-8.33%)
Oct 17, 2018 1.850 2.400 1.850 2.400 3,619 +0.55(+29.73%)
Oct 16, 2018 1.950 1.950 1.500 1.850 36,924 -0.10(-5.13%)
Oct 15, 2018 2.500 2.500 1.600 1.950 34,103 -0.55(-22.00%)
Oct 12, 2018 2.600 2.600 2.500 2.500 1,300 -0.30(-10.71%)
Oct 11, 2018 2.800 2.800 2.670 2.800 2,588 +0.11(+4.09%)
Oct 10, 2018 2.670 2.690 2.670 2.690 3,866 +0.09(+3.46%)
Oct 09, 2018 2.760 2.760 2.520 2.600 700 -0.16(-5.80%)
Oct 08, 2018 3.000 3.050 2.760 2.760 4,580 +0.36(+15.00%)
Oct 05, 2018 2.400 2.400 2.300 2.400 3,300 +0.00(+0.00%)
Oct 04, 2018 3.000 3.000 2.300 2.400 2,705 +0.02(+0.84%)
Oct 03, 2018 2.910 2.970 2.270 2.380 19,423 -0.52(-17.93%)
Oct 02, 2018 3.090 3.090 2.860 2.900 1,368 -0.19(-6.15%)
Oct 01, 2018 3.000 3.150 2.950 3.090 7,358 +0.24(+8.42%)
Sep 28, 2018 2.650 2.850 2.350 2.850 7,800 +0.30(+11.76%)
Sep 27, 2018 3.490 4.250 2.050 2.550 29,964 -0.90(-26.09%)
Sep 26, 2018 2.150 4.840 2.150 3.450 141,749 +1.30(+60.54%)
Sep 25, 2018 1.350 2.400 1.350 2.149 40,290 +1.00(+86.87%)
Sep 24, 2018 1.250 1.250 1.150 1.150 2,700 -0.12(-9.45%)
Sep 21, 2018 1.270 1.270 1.270 1.270 300 +0.02(+1.60%)
Sep 20, 2018 1.300 1.400 1.250 1.250 9,147 -0.05(-3.85%)
Sep 19, 2018 1.330 1.330 1.300 1.300 845 -0.21(-13.91%)
Sep 18, 2018 1.510 1.600 1.320 1.510 3,935 +0.10(+6.94%)
Sep 17, 2018 1.412 1.412 1.412 1.412 200 +0.01(+0.86%)
Sep 14, 2018 1.150 2.350 1.150 1.400 15,900 +0.19(+15.70%)
Sep 13, 2018 1.210 1.210 1.210 1.210 500 -0.04(-3.20%)
Sep 12, 2018 1.250 1.250 1.250 16 +0.00(+0.00%)
Sep 11, 2018 1.200 1.250 1.180 1.250 6,199 +0.03(+2.21%)
Sep 10, 2018 1.400 1.470 1.223 1.223 3,700 -0.19(-13.26%)
Sep 07, 2018 1.250 1.410 1.250 1.410 1,000 +0.01(+0.71%)
Sep 06, 2018 1.280 1.400 1.280 1.400 1,093 +0.30(+27.27%)
Sep 05, 2018 1.350 1.350 1.100 1.100 3,330 -0.30(-21.43%)
Sep 04, 2018 1.250 1.400 1.250 1.400 686 +0.15(+12.00%)
Aug 31, 2018 1.250 1.250 1.250 0 +0.01(+0.81%)
Aug 30, 2018 1.240 1.240 1.240 1.240 2,430 +0.10(+8.77%)
Aug 29, 2018 1.150 1.200 1.140 1.140 1,745 +0.15(+15.15%)
Aug 28, 2018 1.250 1.350 0.9900 0.9900 12,172 -0.26(-20.80%)
Aug 27, 2018 1.200 1.250 1.200 1.250 3,546 +0.15(+13.64%)
Aug 24, 2018 1.100 1.100 1.100 1.100 200 -0.10(-8.33%)
Aug 23, 2018 1.190 1.200 1.190 1.200 5,200 +0.10(+9.09%)
Aug 22, 2018 1.100 1.100 1.100 1.100 1,800 -0.10(-8.33%)
Aug 21, 2018 1.170 1.200 1.170 1.200 1,368 +0.10(+9.09%)
Aug 20, 2018 1.100 1.100 1.100 1.100 1,800 -0.20(-15.38%)
Aug 17, 2018 1.300 1.300 1.300 1.300 2,600 +0.02(+1.56%)
Aug 16, 2018 1.100 1.280 1.100 1.280 1,367 +0.04(+3.23%)
Aug 15, 2018 1.240 1.240 1.240 1.240 100 +0.00(+0.00%)
Aug 14, 2018 1.240 1.240 1.230 1.240 5,845 +0.00(+0.00%)
Aug 13, 2018 1.000 1.240 1.000 1.240 716 -0.04(-3.13%)
Aug 10, 2018 1.280 1.280 1.280 33 +0.00(+0.00%)
Aug 09, 2018 1.280 1.280 1.280 65 +0.00(+0.00%)
Aug 08, 2018 1.390 1.390 1.280 1.280 2,558 +0.04(+3.23%)
Aug 06, 2018 1.240 1.240 1.240 0 +0.14(+12.73%)
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.