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 (%)
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%)
Mar 01, 2019 0.8750 0.8800 0.7500 0.8500 4,600 +0.00(+0.00%)
Feb 28, 2019 0.7200 0.8500 0.7200 0.8500 1,300 -0.03(-3.41%)
Feb 27, 2019 0.8799 0.8800 0.8799 0.8800 1,200 +0.00(+0.00%)
Feb 26, 2019 0.8800 0.8800 0.8800 0.8800 954 +0.08(+10.00%)
Feb 22, 2019 0.8000 0.8000 0.8000 0 -0.15(-15.79%)
Feb 21, 2019 0.7000 0.9500 0.7000 0.9500 936 +0.34(+55.74%)
Feb 19, 2019 0.6100 0.6100 0.6100 0 -0.09(-12.86%)
Feb 15, 2019 1.000 1.100 0.7000 0.7000 3,000 -0.30(-30.00%)
Feb 14, 2019 0.7000 1.000 0.6750 1.000 5,496 +0.41(+70.65%)
Feb 13, 2019 0.6500 0.6500 0.5860 0.5860 2,400 +0.01(+1.03%)
Feb 08, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Feb 07, 2019 0.6400 0.6400 0.5800 0.5800 12,410 -0.12(-17.14%)
Feb 06, 2019 0.7400 0.8000 0.5800 0.7000 11,750 -0.17(-19.54%)
Feb 05, 2019 0.9325 0.9325 0.7450 0.8700 7,100 -0.01(-1.14%)
Feb 04, 2019 0.5500 0.8800 0.5500 0.8800 460 +0.01(+0.57%)
Feb 01, 2019 0.5500 0.8750 0.5500 0.8750 400 +0.00(+0.00%)
Jan 31, 2019 0.8750 0.8750 0.8750 0.8750 225 +0.03(+2.94%)
Jan 29, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 28, 2019 0.8500 0.8500 0.8000 0.8500 4,720 +0.05(+6.25%)
Jan 25, 2019 0.8000 0.8000 0.8000 0.8000 400 -0.10(-11.11%)
Jan 24, 2019 0.9500 0.9500 0.9000 0.9000 2,000 +0.00(+0.00%)
Jan 23, 2019 0.9900 0.9900 0.9000 0.9000 832 -0.04(-4.76%)
Jan 22, 2019 0.9450 0.9900 0.9450 0.9450 1,500 +0.01(+1.61%)
Jan 18, 2019 0.9300 0.9300 0.9150 0.9300 800 +0.08(+9.41%)
Jan 17, 2019 0.8900 0.8900 0.8500 0.8500 2,890 -0.05(-5.56%)
Jan 16, 2019 0.8500 0.9000 0.7700 0.9000 2,800 +0.00(+0.00%)
Jan 15, 2019 0.9000 0.9000 0.9000 0.9000 920 -0.03(-3.23%)
Jan 14, 2019 0.8500 0.9300 0.8200 0.9300 4,830 +0.13(+16.25%)
Jan 11, 2019 0.9250 0.9250 0.8000 0.8000 1,900 +0.00(+0.00%)
Jan 10, 2019 0.9000 1.000 0.8000 0.8000 4,088 +0.05(+6.67%)
Jan 09, 2019 1.010 1.010 0.5100 0.7500 6,010 -0.27(-26.47%)
Jan 08, 2019 1.020 1.025 1.010 1.020 2,000 -0.03(-2.86%)
Jan 07, 2019 1.060 1.060 1.050 1.050 2,800 -0.01(-0.94%)
Jan 04, 2019 1.090 1.100 1.060 1.060 2,400 -0.01(-1.40%)
Jan 03, 2019 1.075 1.075 1.075 1.075 112 +0.01(+1.42%)
Jan 02, 2019 1.100 1.100 1.060 1.060 889 -0.04(-3.64%)
Dec 31, 2018 1.100 1.100 1.060 1.100 3,600 +0.00(+0.00%)
Dec 28, 2018 1.100 1.100 1.100 1.100 1,400 +0.09(+8.91%)
Dec 27, 2018 1.150 1.150 1.010 1.010 835 -0.14(-12.17%)
Dec 26, 2018 1.235 1.235 1.150 1.150 473 -0.06(-4.96%)
Dec 24, 2018 1.150 1.210 1.150 1.210 900 +0.11(+10.00%)
Dec 21, 2018 1.430 1.430 1.000 1.100 6,600 -0.40(-26.67%)
Dec 20, 2018 1.500 1.500 1.500 1.500 666 -0.24(-13.79%)
Dec 19, 2018 1.490 1.740 1.400 1.740 665 +0.25(+16.78%)
Dec 17, 2018 1.490 1.490 1.490 0 +0.00(+0.00%)
Dec 14, 2018 1.400 1.490 1.400 1.490 2,300 +0.09(+6.81%)
Dec 13, 2018 1.510 1.520 1.370 1.395 1,200 +0.03(+2.57%)
Dec 12, 2018 1.360 1.360 1.360 1.360 100 -0.18(-11.69%)
Dec 11, 2018 1.550 1.550 1.500 1.540 2,160 -0.11(-6.67%)
Dec 10, 2018 1.565 1.650 1.450 1.650 3,600 +0.05(+3.12%)
Dec 07, 2018 1.600 1.600 1.600 1.600 327 +0.12(+8.11%)
Dec 06, 2018 1.350 1.750 1.350 1.480 2,440 +0.08(+5.71%)
Dec 04, 2018 1.500 1.500 1.400 1.400 500 -0.10(-6.67%)
Dec 03, 2018 1.500 1.500 1.500 1.500 120 -0.15(-9.09%)
Nov 29, 2018 1.650 1.650 1.650 0 +0.20(+13.79%)
Nov 28, 2018 1.550 1.550 1.450 1.450 1,909 -0.01(-0.68%)
Nov 27, 2018 1.530 1.530 1.450 1.460 2,480 -0.07(-4.58%)
Nov 26, 2018 1.530 1.530 1.530 1.530 550 -0.22(-12.57%)
Nov 21, 2018 1.750 1.750 1.750 0 -0.09(-4.89%)
Nov 20, 2018 1.865 1.865 1.840 1.840 361 -0.05(-2.65%)
Nov 19, 2018 1.895 1.895 1.890 1.890 600 -0.01(-0.53%)
Nov 16, 2018 1.900 1.900 1.900 1.900 1,700 +0.18(+10.47%)
Nov 15, 2018 1.825 1.825 1.700 1.720 2,082 +0.07(+4.24%)
Nov 14, 2018 1.700 1.700 1.650 1.650 500 -0.05(-2.94%)
Nov 13, 2018 1.800 1.800 1.660 1.700 1,468 -0.10(-5.56%)
Nov 12, 2018 1.650 1.800 1.650 1.800 1,000 +0.07(+4.05%)
Nov 09, 2018 1.730 1.730 1.730 45 +0.00(+0.00%)
Nov 08, 2018 1.700 1.730 1.530 1.730 3,367 +0.00(+0.00%)
Nov 07, 2018 1.730 1.730 1.730 1.730 300 +0.00(+0.00%)
Nov 06, 2018 1.550 1.730 1.550 1.730 250 +0.23(+15.33%)
Nov 05, 2018 1.580 1.580 1.500 1.500 6,320 -0.10(-6.25%)
Nov 02, 2018 1.580 1.730 1.580 1.600 5,300 +0.03(+1.91%)
Nov 01, 2018 1.570 1.570 1.570 1.570 260 +0.05(+3.29%)
Oct 30, 2018 1.520 1.520 1.520 0 +0.00(+0.00%)
Oct 29, 2018 1.680 1.680 1.500 1.520 4,311 -0.16(-9.52%)
Oct 26, 2018 1.680 1.680 1.680 1.680 600 +0.00(+0.00%)
Oct 25, 2018 1.680 1.680 1.680 1.680 533 +0.00(+0.00%)
Oct 24, 2018 1.680 1.680 1.680 1.680 723 +0.03(+1.82%)
Oct 23, 2018 1.500 1.650 1.500 1.650 6,600 +0.07(+4.43%)
Oct 22, 2018 1.750 1.750 1.500 1.580 2,779 -0.37(-18.97%)
Oct 19, 2018 2.060 2.700 1.950 1.950 4,900 -0.25(-11.36%)
Oct 18, 2018 2.060 2.200 2.060 2.200 3,272 -0.20(-8.33%)
Oct 17, 2018 1.850 2.400 1.850 2.400 3,619 +0.55(+29.73%)
Oct 16, 2018 1.950 1.950 1.500 1.850 36,924 -0.10(-5.13%)
Oct 15, 2018 2.500 2.500 1.600 1.950 34,103 -0.55(-22.00%)
Oct 12, 2018 2.600 2.600 2.500 2.500 1,300 -0.30(-10.71%)
Oct 11, 2018 2.800 2.800 2.670 2.800 2,588 +0.11(+4.09%)
Oct 10, 2018 2.670 2.690 2.670 2.690 3,866 +0.09(+3.46%)
Oct 09, 2018 2.760 2.760 2.520 2.600 700 -0.16(-5.80%)
Oct 08, 2018 3.000 3.050 2.760 2.760 4,580 +0.36(+15.00%)
Oct 05, 2018 2.400 2.400 2.300 2.400 3,300 +0.00(+0.00%)
Oct 04, 2018 3.000 3.000 2.300 2.400 2,705 +0.02(+0.84%)
Oct 03, 2018 2.910 2.970 2.270 2.380 19,423 -0.52(-17.93%)
Oct 02, 2018 3.090 3.090 2.860 2.900 1,368 -0.19(-6.15%)
Oct 01, 2018 3.000 3.150 2.950 3.090 7,358 +0.24(+8.42%)
Sep 28, 2018 2.650 2.850 2.350 2.850 7,800 +0.30(+11.76%)
Sep 27, 2018 3.490 4.250 2.050 2.550 29,964 -0.90(-26.09%)
Sep 26, 2018 2.150 4.840 2.150 3.450 141,749 +1.30(+60.54%)
Sep 25, 2018 1.350 2.400 1.350 2.149 40,290 +1.00(+86.87%)
Sep 24, 2018 1.250 1.250 1.150 1.150 2,700 -0.12(-9.45%)
Sep 21, 2018 1.270 1.270 1.270 1.270 300 +0.02(+1.60%)
Sep 20, 2018 1.300 1.400 1.250 1.250 9,147 -0.05(-3.85%)
Sep 19, 2018 1.330 1.330 1.300 1.300 845 -0.21(-13.91%)
Sep 18, 2018 1.510 1.600 1.320 1.510 3,935 +0.10(+6.94%)
Sep 17, 2018 1.412 1.412 1.412 1.412 200 +0.01(+0.86%)
Sep 14, 2018 1.150 2.350 1.150 1.400 15,900 +0.19(+15.70%)
Sep 13, 2018 1.210 1.210 1.210 1.210 500 -0.04(-3.20%)
Sep 12, 2018 1.250 1.250 1.250 16 +0.00(+0.00%)
Sep 11, 2018 1.200 1.250 1.180 1.250 6,199 +0.03(+2.21%)
Sep 10, 2018 1.400 1.470 1.223 1.223 3,700 -0.19(-13.26%)
Sep 07, 2018 1.250 1.410 1.250 1.410 1,000 +0.01(+0.71%)
Sep 06, 2018 1.280 1.400 1.280 1.400 1,093 +0.30(+27.27%)
Sep 05, 2018 1.350 1.350 1.100 1.100 3,330 -0.30(-21.43%)
Sep 04, 2018 1.250 1.400 1.250 1.400 686 +0.15(+12.00%)
Aug 31, 2018 1.250 1.250 1.250 0 +0.01(+0.81%)
Aug 30, 2018 1.240 1.240 1.240 1.240 2,430 +0.10(+8.77%)
Aug 29, 2018 1.150 1.200 1.140 1.140 1,745 +0.15(+15.15%)
Aug 28, 2018 1.250 1.350 0.9900 0.9900 12,172 -0.26(-20.80%)
Aug 27, 2018 1.200 1.250 1.200 1.250 3,546 +0.15(+13.64%)
Aug 24, 2018 1.100 1.100 1.100 1.100 200 -0.10(-8.33%)
Aug 23, 2018 1.190 1.200 1.190 1.200 5,200 +0.10(+9.09%)
Aug 22, 2018 1.100 1.100 1.100 1.100 1,800 -0.10(-8.33%)
Aug 21, 2018 1.170 1.200 1.170 1.200 1,368 +0.10(+9.09%)
Aug 20, 2018 1.100 1.100 1.100 1.100 1,800 -0.20(-15.38%)
Aug 17, 2018 1.300 1.300 1.300 1.300 2,600 +0.02(+1.56%)
Aug 16, 2018 1.100 1.280 1.100 1.280 1,367 +0.04(+3.23%)
Aug 15, 2018 1.240 1.240 1.240 1.240 100 +0.00(+0.00%)
Aug 14, 2018 1.240 1.240 1.230 1.240 5,845 +0.00(+0.00%)
Aug 13, 2018 1.000 1.240 1.000 1.240 716 -0.04(-3.13%)
Aug 10, 2018 1.280 1.280 1.280 33 +0.00(+0.00%)
Aug 09, 2018 1.280 1.280 1.280 65 +0.00(+0.00%)
Aug 08, 2018 1.390 1.390 1.280 1.280 2,558 +0.04(+3.23%)
Aug 06, 2018 1.240 1.240 1.240 0 +0.14(+12.73%)
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.