Canada markets closed

Smart Card Marketing Systems Inc. (SMKG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.01300.0000 (0.00%)
At close: 02:51PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Sept 16, 20220.02120.02120.02120.02120.0212-
Sept 15, 20220.02120.02120.02120.02120.0212-
Sept 14, 20220.02120.02120.02120.02120.0212-
Sept 13, 20220.02120.02120.02120.02120.02121,000
Sept 12, 20220.02700.02700.02700.02700.0270-
Sept 09, 20220.02050.02700.02050.02700.027012,300
Sept 08, 20220.02800.02800.02800.02800.0280-
Sept 07, 20220.02250.02800.02250.02800.028029,667
Sept 06, 20220.02000.02000.02000.02000.0200-
Sept 02, 20220.02000.02000.02000.02000.020051,490
Sept 01, 20220.02110.02110.02000.02000.020019,990
Aug 31, 20220.02100.02100.02100.02100.0210-
Aug 30, 20220.02100.02100.02100.02100.0210-
Aug 29, 20220.02100.02100.02100.02100.0210100
Aug 26, 20220.02470.02470.02470.02470.0247-
Aug 25, 20220.02920.02920.02470.02470.02474,500
Aug 24, 20220.02960.02960.02960.02960.0296200
Aug 23, 20220.02950.02950.02950.02950.0295-
Aug 22, 20220.02950.02950.02950.02950.0295-
Aug 19, 20220.02950.02950.02950.02950.0295-
Aug 18, 20220.02950.02950.02950.02950.0295-
Aug 17, 20220.02950.02950.02950.02950.0295-
Aug 16, 20220.02950.02950.02950.02950.0295-
Aug 15, 20220.02000.02950.02000.02950.029513,400
Aug 12, 20220.02960.02960.02960.02960.0296-
Aug 11, 20220.02960.02960.02960.02960.0296-
Aug 10, 20220.02100.02970.02100.02960.029678,041
Aug 09, 20220.02140.02140.02140.02140.0214-
Aug 08, 20220.02140.02140.02140.02140.0214-
Aug 05, 20220.02610.02610.02100.02140.021451,646
Aug 04, 20220.03100.03100.03100.03100.03104,000
Aug 03, 20220.03250.03250.03250.03250.0325-
Aug 02, 20220.03250.03250.03250.03250.0325-
Aug 01, 20220.03250.03250.03250.03250.0325-
Jul 29, 20220.03250.03250.03250.03250.0325-
Jul 28, 20220.03250.03250.03250.03250.0325-
Jul 27, 20220.02600.03250.02600.03250.03254,583
Jul 26, 20220.03250.03250.03250.03250.0325-
Jul 25, 20220.03640.03640.03200.03250.032589,290
Jul 22, 20220.03270.03270.03270.03270.032716,000
Jul 21, 20220.03960.03960.03960.03960.039610,000
Jul 20, 20220.03300.03300.03300.03300.0330-
Jul 19, 20220.03270.03300.03270.03300.03301,330
Jul 18, 20220.03770.03770.03770.03770.037720,000
Jul 15, 20220.04290.04300.03270.03770.0377103,267
Jul 14, 20220.03270.03780.03270.03780.03789,800
Jul 13, 20220.04500.04500.04500.04500.045020,009
Jul 12, 20220.03000.09700.02880.04500.0450769,609
Jul 11, 20220.02060.02060.02060.02060.0206-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...