SMKG

Smart Card Marketing Sys... (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Smart Card Marketing Systems Inc (PK) SMKG OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.031 16:00:01
Open Price Low Price High Price Close Price Prev Close
0.031 0.031 0.031 0.031 0.031
more quote information »

SMKG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.03980.03990.0240.030071622,617-0.0088-22.11%
1 Month0.030.04840.0220.031965530,9730.0013.33%
3 Months0.033850.050.02020.030756233,883-0.00285-8.42%
6 Months0.0350.0550.02020.032804230,973-0.004-11.43%
1 Year0.0250.0550.01110.029764430,1830.00624.0%
3 Years0.039050.140.00420.027122731,742-0.00805-20.61%
5 Years0.0260.19950.00420.028291531,7170.00519.23%

SMKG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.031 0.00 0.0% 0.031 0.031 0.031 11,150
Feb 25 2021 0.031 0.00385 14.18% 0.03 0.031 0.0241 56,122
Feb 24 2021 0.02715 -0.00285 -9.5% 0.02715 0.02715 0.02715 601
Feb 23 2021 0.03 0.00479 19.0% 0.03 0.0301 0.03 23,739
Feb 22 2021 0.02521 0.00111 4.61% 0.0398 0.0399 0.024 10,006
Feb 19 2021 0.0241 0.00 0.0% 0.0241 0.0241 0.0241 0
Feb 18 2021 0.0241 -0.0009 -3.6% 0.0246 0.0246 0.024 6,816
Feb 17 2021 0.025 0.0004 1.63% 0.0275 0.03195 0.0231 73,500
Feb 16 2021 0.0246 -0.0223 -47.55% 0.032 0.032 0.0242 43,271
Feb 12 2021 0.0469 0.0069 17.25% 0.0446 0.0469 0.0446 20,000
Feb 11 2021 0.04 -0.0084 -17.36% 0.0378 0.04 0.0378 15,531
Feb 10 2021 0.0484 0.0184 61.33% 0.0389 0.0484 0.0389 14,060
Feb 09 2021 0.03 0.00 0.0% 0.03 0.03 0.03 20,181
Feb 08 2021 0.03 -0.0097 -24.43% 0.031 0.03455 0.022 112,103
Feb 05 2021 0.0397 0.0097 32.33% 0.03 0.0397 0.0299 88,345
Feb 04 2021 0.03 0.00 0.0% 0.03 0.03 0.03 0
Feb 03 2021 0.03 0.00 0.0% 0.03 0.03 0.03 0
Feb 02 2021 0.03 0.00 0.0% 0.03 0.03 0.03 1,000
Feb 01 2021 0.03 0.00 0.0% 0.03 0.03 0.03 8,300
Jan 29 2021 0.03 0.00395 15.16% 0.03 0.03 0.03 2,000
Jan 28 2021 0.02605 0.00005 0.19% 0.0298 0.03 0.02605 11,538
See More Historical Prices »


Your Recent History
USOTC
SMKG
Smart Card..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.