Smart Card Marketing Systems, Inc. (PL) Historical Data - SMKG

Best deals to access real time data!
SMALL CAP PRO
Monthly Subscription
for only
$43.59
Real-Time Alerts for Volume Breakouts, Highs and Lows for OTC Markets and OTCBB
Monthly Subscription
for only
$49.99
ULTIMATE TRADER
Monthly Subscription
for only
$65.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Smart Card Marketing Systems, Inc. (PL) SMKG Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded DELAYED
  +0.00 +0.00% 0.045 - - - 0.045 09:30:00
more quote information »

SMKG Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.050.050.0250.0000012k4k-0.005-10.00%
1 Month0.02510.10250.0190.0000093k17k0.019979.28%
3 Months0.01560.10250.01560.00000176k21k0.0294188.46%
6 Months0.0210.10250.0050.00000229k19k0.024114.29%
1 Year0.0330.10250.0050.00000229k13k0.01236.36%
3 Years0.00630.10250.0010.00000563k19k0.0387614.29%
5 Years0.0060.10250.0010.000002M49k0.039650.00%

SMKG 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 25 20170.0450.001000+2.27%0.0250.04511,800
Apr 24 20170.044000-0.001-2.22%0.0440000.0440006,000
Apr 21 20170.0450.00+0.00%0.0450.0450
Apr 20 20170.045-0.005-10.00%0.0450.0461501,301
Apr 19 20170.050.00+0.00%0.050.050
Apr 18 20170.050.00+0.00%0.050.050
Apr 17 20170.050.00+0.00%0.050.053,800
Apr 13 20170.050.005+11.11%0.050.052,000
Apr 12 20170.0450.00+0.00%0.02510.04531,850
Apr 11 20170.0450.00+0.00%0.0450.0451,000
Apr 10 20170.0450.00+0.00%0.0450.04512,000
Apr 07 20170.045-0.005-10.00%0.0450.04511,000
Apr 06 20170.050.00+0.00%0.050.050
Apr 05 20170.050.00+0.00%0.050.052,500
Apr 04 20170.050.005+11.11%0.0450.10250093,000
Apr 03 20170.0450.006+15.38%0.0390.04570,397
Mar 31 20170.0390.0051+15.04%0.0390.03914,197
Mar 30 20170.03390.002900+9.36%0.0190000.033914,300
Mar 29 20170.0310000.001400+4.73%0.0240.03100054,100
Mar 28 20170.0296-0.0014-4.52%0.0170.031000176,100
Mar 27 20170.0310000.00+0.00%0.0310000.0310000
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.