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 (%)
Feb 26, 2016 0.0240 0.0240 0.0240 0 -0.00(-6.98%)
Feb 25, 2016 0.0260 0.0260 0.0258 0.0258 2,000 +0.00(+12.17%)
Feb 23, 2016 0.0230 0.0230 0.0230 0 -0.00(-11.54%)
Feb 22, 2016 0.0260 0.0260 0.0260 0.0260 5,000 -0.00(-10.34%)
Feb 19, 2016 0.0290 0.0290 0.0290 0.0290 500 +0.00(+16.00%)
Feb 18, 2016 0.0230 0.0250 0.0230 0.0250 70,000 +0.00(+4.60%)
Feb 17, 2016 0.0230 0.0239 0.0230 0.0239 11,749 -0.00(-14.64%)
Feb 16, 2016 0.0280 0.0280 0.0230 0.0280 3,827 +0.00(+12.00%)
Feb 11, 2016 0.0250 0.0250 0.0250 0 -0.00(-12.40%)
Feb 09, 2016 0.0285 0.0285 0.0285 0 +0.00(+14.16%)
Feb 08, 2016 0.0280 0.0280 0.0175 0.0250 79,027 +0.00(+6.38%)
Feb 04, 2016 0.0235 0.0235 0.0235 0 -0.00(-1.26%)
Feb 03, 2016 0.0238 0.0238 0.0220 0.0238 22,500 -0.01(-17.93%)
Feb 02, 2016 0.0250 0.0290 0.0250 0.0290 30,090 +0.00(+16.70%)
Feb 01, 2016 0.0250 0.0250 0.0220 0.0249 20,700 +0.00(+5.92%)
Jan 29, 2016 0.0235 0.0235 0.0235 0.0235 1,000 +0.00(+3.81%)
Jan 28, 2016 0.0240 0.0240 0.0226 0.0226 12,400 -0.00(-3.67%)
Jan 27, 2016 0.0235 0.0235 0.0235 0.0235 500 +0.00(+2.00%)
Jan 26, 2016 0.0240 0.0240 0.0230 0.0230 80,870 -0.00(-8.00%)
Jan 25, 2016 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+4.17%)
Jan 21, 2016 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Jan 20, 2016 0.0250 0.0250 0.0200 0.0250 119,000 +0.00(+4.17%)
Jan 15, 2016 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Jan 11, 2016 0.0230 0.0230 0.0230 0 -0.01(-20.69%)
Jan 08, 2016 0.0290 0.0290 0.0290 0.0290 500 +0.00(+0.00%)
Jan 06, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 05, 2016 0.0290 0.0290 0.0290 0.0290 5,200 +0.00(+17.89%)
Dec 31, 2015 0.0246 0.0246 0.0246 0 +0.00(+0.00%)
Dec 30, 2015 0.0265 0.0265 0.0246 0.0246 33,000 +0.00(+6.96%)
Dec 29, 2015 0.0300 0.0300 0.0230 0.0230 16,787 -0.01(-23.33%)
Dec 28, 2015 0.0170 0.0330 0.0170 0.0300 305,762 +0.01(+76.47%)
Dec 21, 2015 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Dec 17, 2015 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Dec 15, 2015 0.0160 0.0160 0.0160 0 -0.00(-11.11%)
Dec 14, 2015 0.0150 0.0180 0.0150 0.0180 121,000 +0.00(+0.00%)
Dec 11, 2015 0.0150 0.0180 0.0150 0.0180 16,000 +0.00(+19.21%)
Dec 07, 2015 0.0151 0.0151 0.0151 0 +0.00(+0.67%)
Dec 04, 2015 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Dec 03, 2015 0.0130 0.0150 0.0130 0.0150 23,850 +0.00(+7.14%)
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.