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

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$29.03
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
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
  +0.001 +3.33% 0.031 0.031 0.031 0.031 0.03 16:19:05
more quote information »

SMKG Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.0270.03130.0270.00000120k50k0.00414.81%
1 Month0.021380.03130.0160.00000120k31k0.0096245.00%
3 Months0.030.0350.0050.00000229k18k0.0013.33%
6 Months0.02320.0350.0050.00000229k18k0.007833.62%
1 Year0.0210.0350.0050.00000229k13k0.0147.62%
3 Years0.00760.0650.0010.00000563k19k0.0234307.89%
5 Years0.00510.0650.0010.000002M51k0.0259507.84%

SMKG 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Mar 24 20170.0310.001+3.33%0.0310.0311,000
Mar 23 20170.030.001+3.45%0.0290.031314,000
Mar 22 20170.0290.00+0.00%0.0290.02910,000
Mar 21 20170.0290.002+7.41%0.0290.029108,000
Mar 20 20170.0270.00+0.00%0.0270.0270
Mar 17 20170.0270.00+0.00%0.0270.027120,000
Mar 16 20170.0270.00+0.00%0.0270.02710,000
Mar 15 20170.0270.00+0.00%0.0270.0270
Mar 14 20170.0270.00+0.00%0.0270.0270
Mar 13 20170.0270.002+8.00%0.0250.027104,900
Mar 10 20170.0250.00+0.00%0.0250.02520,000
Mar 09 20170.0250.00+0.00%0.0250.02545,450
Mar 08 20170.0250.00+0.00%0.0230.02521,850
Mar 07 20170.0250.009+56.25%0.020.02580,000
Mar 06 20170.016-0.004-20.00%0.0160.016350
Mar 03 20170.02-0.008-28.57%0.0170.02342,500
Mar 02 20170.0280.002+7.69%0.0280.02817,000
Mar 01 20170.026-0.002-7.14%0.0260.0262,463
Feb 28 20170.0280.00662+30.96%0.0280.0288,000
Feb 27 20170.021380.00+0.00%0.021380.021380
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.