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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	-	-	-	-	-	-
Feb 08, 2023	0.0258	0.0260	0.0210	0.0210	0.0210	38,400
Feb 07, 2023	0.0171	0.0171	0.0171	0.0171	0.0171	922
Feb 06, 2023	0.0171	0.0173	0.0171	0.0173	0.0173	3,400
Feb 03, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 02, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 01, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 31, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 30, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	3,705
Jan 27, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	21,300
Jan 26, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 25, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	903
Jan 24, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 23, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,300
Jan 20, 2023	0.0131	0.0131	0.0131	0.0131	0.0131	-
Jan 19, 2023	0.0131	0.0131	0.0131	0.0131	0.0131	-
Jan 18, 2023	0.0160	0.0160	0.0130	0.0131	0.0131	64,985
Jan 17, 2023	0.0170	0.0170	0.0160	0.0160	0.0160	20,046
Jan 13, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 12, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 11, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 10, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	850
Jan 09, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 06, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
Jan 05, 2023	0.0172	0.0172	0.0170	0.0170	0.0170	20,000
Jan 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 30, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	31,000
Dec 29, 2022	0.0202	0.0250	0.0202	0.0250	0.0250	867
Dec 28, 2022	0.0205	0.0205	0.0205	0.0205	0.0205	-
Dec 27, 2022	0.0205	0.0205	0.0205	0.0205	0.0205	16,562
Dec 23, 2022	0.0204	0.0204	0.0204	0.0204	0.0204	-
Dec 22, 2022	0.0204	0.0204	0.0204	0.0204	0.0204	-
Dec 21, 2022	0.0204	0.0204	0.0204	0.0204	0.0204	850
Dec 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 16, 2022	0.0261	0.0322	0.0261	0.0300	0.0300	71,012
Dec 15, 2022	0.0236	0.0300	0.0236	0.0300	0.0300	18,500
Dec 14, 2022	0.0261	0.0298	0.0261	0.0298	0.0298	13,400
Dec 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 12, 2022	0.0260	0.0260	0.0150	0.0150	0.0150	27,502
Dec 09, 2022	0.0325	0.0325	0.0325	0.0325	0.0325	-
Dec 08, 2022	0.0260	0.0325	0.0260	0.0325	0.0325	1,671
Dec 07, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	650
Dec 06, 2022	0.0325	0.0325	0.0325	0.0325	0.0325	590
Dec 05, 2022	0.0290	0.0300	0.0290	0.0300	0.0300	15,800
Dec 02, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 01, 2022	0.0163	0.0450	0.0163	0.0450	0.0450	186,483
Nov 30, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 29, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 28, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
Nov 25, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Nov 23, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Nov 22, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Nov 21, 2022	0.0129	0.0198	0.0129	0.0182	0.0182	129,910
Nov 18, 2022	0.0080	0.0129	0.0080	0.0129	0.0129	29,500
Nov 17, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	9,210
Nov 16, 2022	0.0125	0.0125	0.0120	0.0120	0.0120	29,300
Nov 15, 2022	0.0145	0.0145	0.0135	0.0135	0.0135	71,280
Nov 14, 2022	0.0133	0.0133	0.0133	0.0133	0.0133	-
Nov 11, 2022	0.0229	0.0229	0.0133	0.0133	0.0133	53,401
Nov 10, 2022	0.0233	0.0233	0.0233	0.0233	0.0233	-
Nov 09, 2022	0.0236	0.0236	0.0233	0.0233	0.0233	1,500
Nov 08, 2022	0.0243	0.0246	0.0140	0.0226	0.0226	36,510
Nov 07, 2022	0.0111	0.0111	0.0111	0.0111	0.0111	-
Nov 04, 2022	0.0111	0.0111	0.0111	0.0111	0.0111	-
Nov 03, 2022	0.0111	0.0111	0.0111	0.0111	0.0111	-
Nov 02, 2022	0.0111	0.0111	0.0111	0.0111	0.0111	-
Nov 01, 2022	0.0145	0.0145	0.0111	0.0111	0.0111	10,915
Oct 31, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 28, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 27, 2022	0.0190	0.0192	0.0170	0.0170	0.0170	30,000
Oct 26, 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 25, 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 24, 2022	0.0190	0.0190	0.0190	0.0190	0.0190	1,300
Oct 21, 2022	0.0224	0.0224	0.0224	0.0224	0.0224	-
Oct 20, 2022	0.0224	0.0224	0.0224	0.0224	0.0224	-
Oct 19, 2022	0.0224	0.0224	0.0224	0.0224	0.0224	-
Oct 18, 2022	0.0224	0.0224	0.0224	0.0224	0.0224	5,000
Oct 17, 2022	0.0224	0.0224	0.0224	0.0224	0.0224	-
Oct 14, 2022	0.0224	0.0224	0.0224	0.0224	0.0224	1,000
Oct 13, 2022	0.0269	0.0269	0.0269	0.0269	0.0269	3,450
Oct 12, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Oct 11, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Oct 10, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Oct 07, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Oct 06, 2022	0.0273	0.0273	0.0273	0.0273	0.0273	-
Oct 05, 2022	0.0273	0.0273	0.0270	0.0273	0.0273	36,000
Oct 04, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 03, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sept 30, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sept 29, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sept 28, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sept 27, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sept 26, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sept 23, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sept 22, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sept 21, 2022	0.0278	0.0278	0.0220	0.0220	0.0220	21,815
Sept 20, 2022	0.0210	0.0250	0.0200	0.0250	0.0250	119,400
Sept 19, 2022	0.0212	0.0212	0.0212	0.0212	0.0212	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7466+0.0027(+0.3673%)

CRUDE OIL78.64+0.17(+0.22%)

BTC-CAD30,432.88-784.75(-2.51%)

Smart Card Marketing Systems Inc. (SMKG)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7466
+0.0027(+0.3673%)

CRUDE OIL
78.64
+0.17(+0.22%)

BTC-CAD
30,432.88
-784.75(-2.51%)