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 (%)
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%)
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.