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 (%)
May 31, 2022 0.0280 0 -0.00(-12.23%)
May 26, 2022 0.0319 0 -0.01(-28.95%)
May 20, 2022 0.0449 0 +0.01(+16.62%)
May 18, 2022 0.0385 0 -0.01(-14.25%)
May 17, 2022 0.0370 0.0449 0.0353 0.0449 95,300 -0.00(-4.47%)
May 13, 2022 0.0470 0 +0.00(+4.68%)
May 12, 2022 0.0449 0.0449 0.0380 0.0449 5,198 +0.01(+21.35%)
May 11, 2022 0.0370 0.0370 0.0370 0.0370 2,000 +0.00(+5.71%)
May 04, 2022 0.0350 0 -0.01(-14.63%)
May 02, 2022 0.0410 0 -0.01(-16.67%)
Apr 29, 2022 0.0457 0.0492 0.0457 0.0492 17,000 -0.00(-2.57%)
Apr 27, 2022 0.0505 0 +0.00(+1.00%)
Apr 25, 2022 0.0500 0 +0.00(+0.00%)
Apr 22, 2022 0.0510 0.0580 0.0400 0.0500 187,084 -0.02(-24.81%)
Apr 20, 2022 0.0665 0 +0.00(+2.31%)
Apr 19, 2022 0.0536 0.0650 0.0536 0.0650 34,000 -0.00(-1.52%)
Apr 18, 2022 0.0530 0.0660 0.0530 0.0660 6,477 +0.00(+1.54%)
Apr 14, 2022 0.0600 0.0660 0.0520 0.0650 46,467 +0.02(+55.13%)
Apr 13, 2022 0.0670 0.0700 0.0419 0.0419 59,379 -0.03(-40.14%)
Apr 12, 2022 0.0546 0.0700 0.0546 0.0700 50,000 +0.02(+30.35%)
Apr 11, 2022 0.0674 0.0674 0.0480 0.0537 73,100 -0.00(-3.07%)
Apr 08, 2022 0.0554 0.0554 0.0554 0.0554 11,500 -0.01(-20.06%)
Apr 07, 2022 0.0690 0.0694 0.0690 0.0693 23,510 +0.00(+0.00%)
Apr 06, 2022 0.0594 0.0693 0.0594 0.0693 38,930 +0.01(+16.47%)
Apr 05, 2022 0.0594 0.0595 0.0411 0.0595 10,639 -0.01(-14.27%)
Apr 04, 2022 0.0694 0.0694 0.0694 0.0694 2,000 +0.01(+15.67%)
Apr 01, 2022 0.0547 0.0694 0.0447 0.0600 28,961 -0.01(-11.76%)
Mar 30, 2022 0.0680 0 +0.01(+14.29%)
Mar 29, 2022 0.0694 0.0694 0.0571 0.0595 27,459 -0.01(-14.27%)
Mar 28, 2022 0.0694 0.0694 0.0694 0.0694 1,365 +0.00(+0.00%)
Mar 25, 2022 0.0569 0.0699 0.0438 0.0694 20,000 +0.00(+2.06%)
Mar 24, 2022 0.0680 0.0680 0.0680 0.0680 4,200 +0.01(+14.86%)
Mar 23, 2022 0.0411 0.0739 0.0411 0.0592 54,300 +0.01(+19.84%)
Mar 22, 2022 0.0471 0.0494 0.0471 0.0494 1,301 -0.00(-1.20%)
Mar 18, 2022 0.0500 0 +0.00(+3.73%)
Mar 17, 2022 0.0482 0.0482 0.0482 0.0482 300 -0.00(-3.79%)
Mar 15, 2022 0.0501 0 -0.00(-0.40%)
Mar 14, 2022 0.0503 0.0503 0.0503 0.0503 25,000 -0.01(-17.81%)
Mar 11, 2022 0.0521 0.0750 0.0504 0.0612 51,283 -0.01(-17.30%)
Mar 09, 2022 0.0740 0 +0.01(+16.54%)
Mar 08, 2022 0.0595 0.0740 0.0519 0.0635 70,610 -0.01(-7.97%)
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.