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

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Smart Card Marketing Systems, Inc. (PN) SMKG Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded DELAYED
  -0.0169 -62.59% 0.0101 0.0134 0.0101 0.0134 0.027 16:00:00
more quote information »

SMKG Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.0120.0270.01010.0000015k2k-0.0019-15.83%
1 Month0.0210.0350.00650.00000267k39k-0.0109-51.90%
3 Months0.02960.0450.00650.00000328k37k-0.0195-65.88%
6 Months0.01650.10250.0050.00000328k29k-0.0064-38.79%
1 Year0.0210.10250.0050.00000328k21k-0.0109-51.90%
3 Years0.0150.10250.0010.00000507k19k-0.0049-32.67%
5 Years0.00660.10250.0010.000002M48k0.003553.03%

SMKG 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 21 20170.0100999-0.0169-62.59%0.01009990.013399915,000
Jul 20 20170.0270.00+0.00%0.0270.0270
Jul 19 20170.0270.00+0.00%0.0270.0270
Jul 18 20170.0270.00131+5.10%0.0270.027200
Jul 17 20170.025690.01369+114.08%0.025690.025693,000
Jul 14 20170.012-0.0152-55.88%0.0120.0125,018
Jul 13 20170.02720.00+0.00%0.02649990.02722,200
Jul 12 20170.02720.00+0.00%0.02720.02720
Jul 11 20170.0272-0.0001-0.37%0.02720.02725,000
Jul 10 20170.02730.00+0.00%0.02730.03520,725
Jul 07 20170.02730.0162001+145.95%0.0230.029999928,500
Jul 06 20170.0110999-0.0124-52.77%0.01109990.01109998,035
Jul 05 20170.0234999-0.0015-6%0.02349990.02349993,000
Jul 03 20170.0250.0009+3.73%0.00650.025191,672
Jun 30 20170.02410.0020001+9.05%0.02410.035169,983
Jun 29 20170.02209990.001+4.74%0.02209990.035266,602
Jun 28 20170.0210999-0.006853-24.52%0.02109990.02955,006
Jun 27 20170.027953-0.001547-5.24%0.0279530.03044993,750
Jun 26 20170.02950.0085001+40.48%0.02950.02951,000
Jun 23 20170.02099990.00+0.00%0.02099990.020999923,034
Jun 22 20170.0209999-0.004-16%0.02099990.02515,482
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.