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, 2020 0.0650 0.0900 0.0500 0.0500 37,300 +0.00(+9.17%)
Jul 30, 2020 0.0420 0.0700 0.0370 0.0458 98,900 +0.00(+7.76%)
Jul 29, 2020 0.0285 0.0440 0.0285 0.0425 353,525 +0.01(+49.12%)
Jul 28, 2020 0.0280 0.0285 0.0280 0.0285 76,973 +0.00(+0.00%)
Jul 27, 2020 0.0284 0.0285 0.0270 0.0285 142,800 -0.00(-5.00%)
Jul 24, 2020 0.0275 0.0300 0.0268 0.0300 27,300 +0.00(+0.00%)
Jul 23, 2020 0.0250 0.0300 0.0250 0.0300 200 +0.00(+4.17%)
Jul 21, 2020 0.0288 0.0288 0.0288 0 -0.00(-3.36%)
Jul 20, 2020 0.0275 0.0298 0.0274 0.0298 182,298 -0.00(-0.67%)
Jul 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 15, 2020 0.0300 0.0300 0.0300 0.0300 36,433 +0.00(+20.00%)
Jul 14, 2020 0.0250 0.0265 0.0250 0.0250 29,546 -0.00(-16.67%)
Jul 13, 2020 0.0275 0.0300 0.0275 0.0300 26,564 +0.00(+11.11%)
Jul 10, 2020 0.0275 0.0299 0.0200 0.0270 169,900 -0.01(-22.86%)
Jul 09, 2020 0.0265 0.0350 0.0250 0.0350 27,803 +0.01(+17.06%)
Jul 08, 2020 0.0200 0.0299 0.0200 0.0299 166,887 +0.01(+57.37%)
Jul 07, 2020 0.0250 0.0300 0.0190 0.0190 602,730 -0.03(-61.22%)
Jul 06, 2020 0.0490 0.0490 0.0490 130 +0.00(+0.00%)
Jul 02, 2020 0.0395 0.0490 0.0300 0.0490 13,300 +0.01(+40.00%)
Jul 01, 2020 0.0495 0.0495 0.0300 0.0350 28,570 -0.01(-30.00%)
Jun 30, 2020 0.0500 0.0500 0.0500 31 +0.00(+0.00%)
Jun 26, 2020 0.0500 0.0500 0.0500 0 +0.02(+56.25%)
Jun 25, 2020 0.0400 0.0500 0.0320 0.0320 53,688 -0.00(-11.11%)
Jun 24, 2020 0.0729 0.0729 0.0360 0.0360 815 +0.00(+2.56%)
Jun 23, 2020 0.0351 0.0626 0.0340 0.0351 511,971 +0.00(+0.00%)
Jun 22, 2020 0.0400 0.0400 0.0350 0.0351 159,000 -0.03(-48.00%)
Jun 19, 2020 0.0400 0.1000 0.0350 0.0675 198,500 +0.03(+84.93%)
Jun 18, 2020 0.0650 0.0680 0.0365 0.0365 136,330 -0.01(-27.00%)
Jun 17, 2020 0.1000 0.1000 0.0500 0.0500 114,005 -0.06(-54.55%)
Jun 16, 2020 0.1450 0.1450 0.1100 0.1100 800 -0.01(-8.33%)
Jun 12, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 10, 2020 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jun 09, 2020 0.2000 0.2000 0.1500 0.1500 2,260 -0.00(-0.66%)
Jun 08, 2020 0.1510 0.1510 0.1510 0.1510 256 +0.04(+37.15%)
Jun 05, 2020 0.1101 0.1101 0.1101 90 +0.00(+0.00%)
Jun 03, 2020 0.1101 0.1101 0.1101 0 +0.00(+0.09%)
Jun 01, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 29, 2020 0.1475 0.1475 0.1100 0.1100 1,500 +0.00(+0.00%)
May 27, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 26, 2020 0.1475 0.1475 0.1100 0.1100 1,052 -0.03(-22.81%)
May 22, 2020 0.1220 0.1425 0.1220 0.1425 1,500 -0.05(-25.00%)
May 21, 2020 0.1900 0.1985 0.1220 0.1900 3,375 -0.01(-5.00%)
May 20, 2020 0.1600 0.2800 0.1600 0.2000 12,323 +0.04(+25.00%)
May 19, 2020 0.1500 0.2000 0.1020 0.1600 20,105 +0.04(+33.33%)
May 18, 2020 0.2000 0.3000 0.1100 0.1200 38,961 -0.08(-40.00%)
May 15, 2020 0.1100 0.2250 0.0650 0.2000 36,200 +0.09(+81.82%)
May 14, 2020 0.1300 0.1400 0.1100 0.1100 65,508 +0.08(+232.33%)
May 11, 2020 0.0331 0.0331 0.0331 0 +0.00(+0.00%)
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.