Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smoke Cartel Inc (OP: SMKC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 20, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 19, 2020 0.0750 0.0750 0.0750 10 +0.00(+0.00%)
Feb 12, 2020 0.0750 0.0750 0.0750 0 -0.00(-3.23%)
Feb 07, 2020 0.0775 0.0775 0.0775 0 +0.00(+3.33%)
Feb 03, 2020 0.0750 0.0750 0.0750 0 -0.04(-37.50%)
Jan 31, 2020 0.1200 0.1200 0.1200 0.1200 100 +0.04(+60.00%)
Jan 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 21, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 17, 2020 0.0750 0.0750 0.0750 0.0750 100 +0.00(+6.99%)
Jan 03, 2020 0.0701 0.0701 0.0701 0 -0.03(-26.44%)
Jan 02, 2020 0.0953 0.0953 0.0953 25 +0.00(+0.00%)
Dec 30, 2019 0.0953 0.0953 0.0953 0 +0.02(+26.90%)
Dec 23, 2019 0.0751 0.0751 0.0751 0 +0.01(+7.13%)
Dec 16, 2019 0.0701 0.0701 0.0701 0 -0.01(-17.53%)
Dec 10, 2019 0.0850 0.0850 0.0850 0 -0.06(-43.33%)
Dec 04, 2019 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Dec 02, 2019 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Nov 27, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 26, 2019 0.1800 0.1800 0.1500 0.1500 18,000 -0.05(-25.00%)
Nov 22, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 18, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 12, 2019 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Nov 06, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 05, 2019 0.3450 0.3450 0.2500 0.2500 200 +0.00(+0.00%)
Oct 31, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 22, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 21, 2019 0.2600 0.2600 0.2600 7 +0.00(+0.00%)
Oct 18, 2019 0.4050 0.4050 0.2600 0.2600 3,000 -0.09(-25.71%)
Oct 16, 2019 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Oct 10, 2019 0.3100 0.3100 0.3100 0 -0.09(-22.50%)
Oct 07, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 01, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 30, 2019 0.4200 0.4750 0.4000 0.4000 10,284 -0.02(-5.88%)
Sep 27, 2019 0.4250 0.4250 0.4250 0.4250 100 +0.01(+1.19%)
Sep 16, 2019 0.4200 0.4200 0.4200 0 -0.11(-20.75%)
Sep 10, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 09, 2019 0.5300 0.5300 0.5300 0.5300 200 +0.08(+17.78%)
Sep 05, 2019 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Aug 30, 2019 0.4200 0.4200 0.4200 0 -0.06(-12.50%)
Aug 28, 2019 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Aug 27, 2019 0.4300 0.4300 0.4300 10 +0.00(+0.00%)
Aug 20, 2019 0.4300 0.4300 0.4300 0 -0.14(-24.56%)
Aug 15, 2019 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Aug 14, 2019 0.5800 0.5800 0.5800 0.5800 900 +0.26(+81.19%)
Aug 12, 2019 0.3201 0.3201 0.3201 0 +0.00(+0.03%)
Aug 09, 2019 0.4000 0.4000 0.3200 0.3200 3,000 -0.20(-38.46%)
Aug 08, 2019 0.5200 0.5200 0.5200 0.5200 133 +0.01(+1.96%)
Aug 05, 2019 0.5100 0.5100 0.5100 0 -0.09(-15.00%)
Jul 31, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 26, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 24, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 18, 2019 0.6000 0.6000 0.6000 0 -0.00(-0.17%)
Jul 16, 2019 0.6010 0.6010 0.6010 0 +0.00(+0.17%)
Jul 15, 2019 0.6000 0.6000 0.6000 0.6000 400 +0.00(+0.00%)
Jul 12, 2019 0.6500 0.6500 0.6000 0.6000 300 +0.00(+0.00%)
Jul 02, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 01, 2019 0.6650 0.6650 0.6000 0.6000 1,000 -0.05(-7.69%)
Jun 24, 2019 0.6500 0.6500 0.6500 0 -0.00(-0.06%)
Jun 21, 2019 0.6504 0.6504 0.6504 0.6504 2,100 +0.00(+0.00%)
Jun 19, 2019 0.6504 0.6504 0.6504 0 -0.03(-4.35%)
Jun 18, 2019 0.6800 0.6800 0.6800 0.6800 100 -0.07(-9.33%)
Jun 14, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 12, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 11, 2019 0.8000 0.8000 0.7500 0.7500 2,230 +0.05(+7.14%)
Jun 05, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 04, 2019 0.7100 0.7100 0.7000 0.7000 8,389 -0.01(-1.41%)
Jun 03, 2019 0.7100 0.7550 0.7100 0.7100 2,420 -0.09(-11.25%)
May 29, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 28, 2019 0.7550 0.8000 0.7550 0.8000 2,000 +0.05(+5.96%)
May 24, 2019 0.8000 0.8000 0.7550 0.7550 2,000 -0.06(-7.93%)
May 21, 2019 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
May 20, 2019 0.8000 0.8000 0.8000 0.8000 1,000 -0.07(-8.57%)
May 17, 2019 0.7000 0.8750 0.7000 0.8750 2,800 +0.03(+2.94%)
May 16, 2019 0.9150 0.9150 0.7000 0.8500 9,500 -0.07(-7.10%)
May 10, 2019 0.9150 0.9150 0.9150 0 +0.02(+1.67%)
May 08, 2019 0.9000 0.9000 0.9000 0 -0.02(-2.44%)
May 07, 2019 0.9225 0.9225 0.9225 0.9225 100 +0.02(+2.50%)
May 06, 2019 0.9050 0.9050 0.9000 0.9000 2,000 +0.00(+0.00%)
May 03, 2019 0.9050 0.9050 0.9000 0.9000 2,000 -0.10(-10.00%)
May 01, 2019 1.000 1.000 1.000 0 +0.28(+38.89%)
Apr 30, 2019 0.8150 0.8150 0.7200 0.7200 2,000 +0.02(+2.86%)
Apr 22, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Apr 18, 2019 0.7100 0.7100 0.7100 0.7100 100 -0.14(-16.47%)
Apr 11, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 10, 2019 0.8800 0.8800 0.8500 0.8500 2,000 +0.03(+3.66%)
Apr 09, 2019 0.8650 0.8650 0.8200 0.8200 800 -0.05(-5.20%)
Apr 04, 2019 0.8650 0.8650 0.8650 0 +0.04(+5.36%)
Apr 03, 2019 0.8210 0.8210 0.8210 0.8210 300 +0.00(+0.12%)
Apr 02, 2019 0.8650 0.8650 0.8200 0.8200 6,000 +0.00(+0.00%)
Mar 29, 2019 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Mar 28, 2019 0.8850 0.8850 0.8500 0.8500 2,002 +0.03(+3.66%)
Mar 27, 2019 0.8310 0.8700 0.8200 0.8200 1,500 -0.01(-1.20%)
Mar 26, 2019 0.8800 0.8800 0.8300 0.8300 2,060 +0.00(+0.00%)
Mar 25, 2019 0.9100 0.9100 0.8300 0.8300 4,010 -0.07(-7.78%)
Mar 21, 2019 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Mar 20, 2019 0.8600 0.8800 0.8600 0.8600 3,000 +0.00(+0.00%)
Mar 19, 2019 0.8600 0.8800 0.8600 0.8600 1,669 +0.01(+1.18%)
Mar 18, 2019 0.8000 0.8950 0.8000 0.8500 6,845 -0.01(-0.58%)
Mar 15, 2019 0.8100 0.8550 0.8100 0.8550 1,000 +0.00(+0.00%)
Mar 14, 2019 0.7900 0.8550 0.7900 0.8550 1,500 +0.05(+6.87%)
Mar 13, 2019 0.8000 0.8000 0.8000 0.8000 520 +0.05(+6.67%)
Mar 12, 2019 0.8500 0.8500 0.7500 0.7500 2,000 -0.01(-1.32%)
Mar 07, 2019 0.7600 0.7600 0.7600 0 -0.09(-10.59%)
Mar 05, 2019 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Mar 04, 2019 0.9000 0.9000 0.9000 0.9000 230 +0.05(+5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.