Canada Markets open in 3 hrs 30 mins

Smart Card Marketing Systems Inc. (SMKG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0210+0.0039 (+22.81%)
At close: 03:44PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 20230.02580.02600.02100.02100.021038,400
Feb 07, 20230.01710.01710.01710.01710.0171922
Feb 06, 20230.01710.01730.01710.01730.01733,400
Feb 03, 20230.01700.01700.01700.01700.0170-
Feb 02, 20230.01700.01700.01700.01700.0170-
Feb 01, 20230.01700.01700.01700.01700.0170-
Jan 31, 20230.01700.01700.01700.01700.0170-
Jan 30, 20230.01700.01700.01700.01700.01703,705
Jan 27, 20230.02200.02200.02200.02200.022021,300
Jan 26, 20230.02200.02200.02200.02200.0220-
Jan 25, 20230.02200.02200.02200.02200.0220903
Jan 24, 20230.01600.01600.01600.01600.0160-
Jan 23, 20230.01600.01600.01600.01600.01601,300
Jan 20, 20230.01310.01310.01310.01310.0131-
Jan 19, 20230.01310.01310.01310.01310.0131-
Jan 18, 20230.01600.01600.01300.01310.013164,985
Jan 17, 20230.01700.01700.01600.01600.016020,046
Jan 13, 20230.01600.01600.01600.01600.0160-
Jan 12, 20230.01600.01600.01600.01600.0160-
Jan 11, 20230.01600.01600.01600.01600.0160-
Jan 10, 20230.01600.01600.01600.01600.0160850
Jan 09, 20230.01600.01600.01600.01600.0160-
Jan 06, 20230.01600.01600.01600.01600.01605,000
Jan 05, 20230.01720.01720.01700.01700.017020,000
Jan 04, 20230.02000.02000.02000.02000.0200-
Jan 03, 20230.02000.02000.02000.02000.0200-
Dec 30, 20220.02000.02500.02000.02000.020031,000
Dec 29, 20220.02020.02500.02020.02500.0250867
Dec 28, 20220.02050.02050.02050.02050.0205-
Dec 27, 20220.02050.02050.02050.02050.020516,562
Dec 23, 20220.02040.02040.02040.02040.0204-
Dec 22, 20220.02040.02040.02040.02040.0204-
Dec 21, 20220.02040.02040.02040.02040.0204850
Dec 20, 20220.03000.03000.03000.03000.0300-
Dec 19, 20220.03000.03000.03000.03000.0300-
Dec 16, 20220.02610.03220.02610.03000.030071,012
Dec 15, 20220.02360.03000.02360.03000.030018,500
Dec 14, 20220.02610.02980.02610.02980.029813,400
Dec 13, 20220.01500.01500.01500.01500.0150-
Dec 12, 20220.02600.02600.01500.01500.015027,502
Dec 09, 20220.03250.03250.03250.03250.0325-
Dec 08, 20220.02600.03250.02600.03250.03251,671
Dec 07, 20220.03900.03900.03900.03900.0390650
Dec 06, 20220.03250.03250.03250.03250.0325590
Dec 05, 20220.02900.03000.02900.03000.030015,800
Dec 02, 20220.04500.04500.04500.04500.0450-
Dec 01, 20220.01630.04500.01630.04500.0450186,483
Nov 30, 20220.01300.01300.01300.01300.0130-
Nov 29, 20220.01300.01300.01300.01300.0130-
Nov 28, 20220.01300.01300.01300.01300.013020,000
Nov 25, 20220.01820.01820.01820.01820.0182-
Nov 23, 20220.01820.01820.01820.01820.0182-
Nov 22, 20220.01820.01820.01820.01820.0182-
Nov 21, 20220.01290.01980.01290.01820.0182129,910
Nov 18, 20220.00800.01290.00800.01290.012929,500
Nov 17, 20220.01000.01000.01000.01000.01009,210
Nov 16, 20220.01250.01250.01200.01200.012029,300
Nov 15, 20220.01450.01450.01350.01350.013571,280
Nov 14, 20220.01330.01330.01330.01330.0133-
Nov 11, 20220.02290.02290.01330.01330.013353,401
Nov 10, 20220.02330.02330.02330.02330.0233-
Nov 09, 20220.02360.02360.02330.02330.02331,500
Nov 08, 20220.02430.02460.01400.02260.022636,510
Nov 07, 20220.01110.01110.01110.01110.0111-
Nov 04, 20220.01110.01110.01110.01110.0111-
Nov 03, 20220.01110.01110.01110.01110.0111-
Nov 02, 20220.01110.01110.01110.01110.0111-
Nov 01, 20220.01450.01450.01110.01110.011110,915
Oct 31, 20220.01700.01700.01700.01700.0170-
Oct 28, 20220.01700.01700.01700.01700.0170-
Oct 27, 20220.01900.01920.01700.01700.017030,000
Oct 26, 20220.01900.01900.01900.01900.0190-
Oct 25, 20220.01900.01900.01900.01900.0190-
Oct 24, 20220.01900.01900.01900.01900.01901,300
Oct 21, 20220.02240.02240.02240.02240.0224-
Oct 20, 20220.02240.02240.02240.02240.0224-
Oct 19, 20220.02240.02240.02240.02240.0224-
Oct 18, 20220.02240.02240.02240.02240.02245,000
Oct 17, 20220.02240.02240.02240.02240.0224-
Oct 14, 20220.02240.02240.02240.02240.02241,000
Oct 13, 20220.02690.02690.02690.02690.02693,450
Oct 12, 20220.02730.02730.02730.02730.0273-
Oct 11, 20220.02730.02730.02730.02730.0273-
Oct 10, 20220.02730.02730.02730.02730.0273-
Oct 07, 20220.02730.02730.02730.02730.0273-
Oct 06, 20220.02730.02730.02730.02730.0273-
Oct 05, 20220.02730.02730.02700.02730.027336,000
Oct 04, 20220.02200.02200.02200.02200.0220-
Oct 03, 20220.02200.02200.02200.02200.0220-
Sept 30, 20220.02200.02200.02200.02200.0220-
Sept 29, 20220.02200.02200.02200.02200.0220-
Sept 28, 20220.02200.02200.02200.02200.0220-
Sept 27, 20220.02200.02200.02200.02200.0220-
Sept 26, 20220.02200.02200.02200.02200.0220-
Sept 23, 20220.02200.02200.02200.02200.0220-
Sept 22, 20220.02200.02200.02200.02200.0220-
Sept 21, 20220.02780.02780.02200.02200.022021,815
Sept 20, 20220.02100.02500.02000.02500.0250119,400
Sept 19, 20220.02120.02120.02120.02120.0212-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...