SMKG

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

SMKG Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 0.08 0.018 29.03% 0.09 0.09 0.054 16,087
Apr 19 2021 0.062 0.00 +0.00% 0.06265 0.07 0.062 0
Apr 19 2021 0.062 -0.008 -11.43% 0.06265 0.07 0.062 5,958
Apr 16 2021 0.07 0.00 0.0% 0.09 0.09 0.06 163,403
Apr 15 2021 0.07 0.00 +0.00% 0.095 0.095 0.05915 0
Apr 15 2021 0.07 0.005 7.69% 0.095 0.095 0.05915 15,591
Apr 14 2021 0.065 -0.005 -7.14% 0.068 0.07 0.065 41,646
Apr 13 2021 0.07 -0.0115 -14.11% 0.072 0.077 0.068 52,001
Apr 12 2021 0.0815 0.00 +0.00% 0.0845 0.094 0.073 0
Apr 12 2021 0.0815 -0.0035 -4.12% 0.0845 0.094 0.073 12,530
Apr 09 2021 0.085 0.005 6.25% 0.083 0.10 0.0728 201,630
Apr 08 2021 0.08 -0.03825 -32.35% 0.0985 0.121 0.071 213,127
Apr 07 2021 0.11825 0.00 +0.00% 0.12 0.1205 0.098 0
Apr 07 2021 0.11825 -0.01045 -8.12% 0.12 0.1205 0.098 32,451
Apr 06 2021 0.1287 -0.0007 -0.54% 0.105 0.129 0.09 99,045
Apr 05 2021 0.1294 0.0044 3.52% 0.10 0.1295 0.10 66,297
Apr 02 2021 0.125 0.00 +0.00% 0.10 0.126 0.09 0
Apr 01 2021 0.125 0.025 25.0% 0.10 0.126 0.09 225,354
Mar 31 2021 0.10 0.00 +0.00% 0.1041 0.1041 0.085 0
Mar 31 2021 0.10 -0.0041 -3.94% 0.1041 0.1041 0.085 195,044
Mar 30 2021 0.1041 0.006 6.12% 0.0902 0.1041 0.0723 160,764
Mar 29 2021 0.0981 -0.0424 -30.18% 0.14 0.14 0.0922 401,750
Mar 26 2021 0.1405 -0.0445 -24.05% 0.1925 0.20 0.1111 437,293
Mar 25 2021 0.185 -0.0151 -7.55% 0.20 0.20 0.166 309,694
Mar 24 2021 0.2001 0.00 +0.00% 0.23 0.24 0.19 0
Mar 24 2021 0.2001 -0.0009 -0.45% 0.23 0.24 0.19 892,831
Mar 23 2021 0.201 0.001 0.5% 0.20 0.225 0.18 358,924
Mar 22 2021 0.20 0.00 +0.00% 0.188 0.20 0.17 0
Mar 22 2021 0.20 0.00 0.0% 0.188 0.20 0.17 400,596
Mar 19 2021 0.20 0.045 29.03% 0.16 0.20 0.136 431,356
Mar 18 2021 0.155 -0.0183 -10.56% 0.148 0.1733 0.13 602,616
Mar 17 2021 0.1733 0.00 +0.00% 0.105 0.18 0.0613 0
Mar 17 2021 0.1733 0.0813 88.37% 0.105 0.18 0.0613 1,111,811
Mar 16 2021 0.092 0.00 +0.00% 0.144 0.144 0.09 0
Mar 16 2021 0.092 -0.052 -36.11% 0.144 0.144 0.09 977,345
Mar 15 2021 0.144 -0.0295 -17.0% 0.1675 0.19 0.1103 2,016,200
Mar 12 2021 0.1735 0.0875 101.74% 0.088 0.33 0.06 1,975,516
Mar 11 2021 0.086 0.02155 33.44% 0.0689 0.09 0.05 333,843
Mar 10 2021 0.06445 0.01345 26.37% 0.048 0.07395 0.041 285,773
Mar 09 2021 0.051 0.00 +0.00% 0.0338 0.10 0.0265 0
Mar 09 2021 0.051 0.031 155.0% 0.0338 0.10 0.0265 1,585,880
Mar 08 2021 0.02 -0.007 -25.93% 0.022 0.022 0.02 20,000
Mar 05 2021 0.027 0.00 +0.00% 0.0288 0.034 0.027 0
Mar 05 2021 0.027 0.007 35.0% 0.0288 0.034 0.027 17,000
Mar 04 2021 0.02 0.00 +0.00% 0.02 0.02 0.02 0
Mar 04 2021 0.02 -0.0095 -32.2% 0.02 0.02 0.02 2,944
Mar 03 2021 0.0295 0.00 0.0% 0.0295 0.0295 0.0295 0
Mar 02 2021 0.0295 0.00535 22.15% 0.025 0.0436 0.023 439,079
Mar 01 2021 0.02415 0.00 +0.00% 0.0243 0.0243 0.02415 0
Mar 01 2021 0.02415 -0.00685 -22.1% 0.0243 0.0243 0.02415 10,000
Feb 26 2021 0.031 0.00 +0.00% 0.031 0.031 0.031 0
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 0.00 +0.00% 0.02715 0.02715 0.02715 0
Feb 24 2021 0.02715 -0.00285 -9.5% 0.02715 0.02715 0.02715 601
Feb 23 2021 0.03 0.00 +0.00% 0.03 0.0301 0.03 0
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 +0.00% 0.0241 0.0241 0.0241 0
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 0.00 +0.00% 0.032 0.032 0.0242 0
Feb 16 2021 0.0246 -0.0223 -47.55% 0.032 0.032 0.0242 43,271
Feb 15 2021 0.0469 0.00 +0.00% 0.0446 0.0469 0.0446 0
Feb 12 2021 0.0469 0.0069 17.25% 0.0446 0.0469 0.0446 20,000
Feb 11 2021 0.04 0.00 +0.00% 0.0378 0.04 0.0378 0
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 +0.00% 0.03 0.03 0.03 0
Feb 09 2021 0.03 0.00 0.0% 0.03 0.03 0.03 20,181
Feb 08 2021 0.03 0.00 +0.00% 0.031 0.03455 0.022 0
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 +0.00% 0.03 0.03 0.03 0
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 0.00 +0.00% 0.0298 0.03 0.02605 0
Jan 28 2021 0.02605 0.00005 0.19% 0.0298 0.03 0.02605 11,538
Jan 27 2021 0.026 0.0045 20.93% 0.0298 0.0298 0.026 8,000
Jan 26 2021 0.0215 -0.01115 -34.15% 0.03 0.03145 0.0215 87,940
Jan 25 2021 0.03265 0.00 0.0% 0.03265 0.03265 0.03265 1,000
Jan 22 2021 0.03265 0.00 +0.00% 0.03255 0.03265 0.03 0
Jan 22 2021 0.03265 0.0001 0.31% 0.03255 0.03265 0.03 22,964
Jan 21 2021 0.03255 0.00 +0.00% 0.03635 0.03635 0.0216 0
Jan 21 2021 0.03255 0.00255 8.5% 0.03635 0.03635 0.0216 83,730


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.