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 (%)
Mar 23, 2021 0.2999 0.2999 0.2999 0 +0.01(+2.35%)
Mar 22, 2021 0.2930 0.2930 0.2930 0.2930 1,050 -0.05(-13.80%)
Mar 19, 2021 0.3000 0.3399 0.2910 0.3399 3,200 +0.00(+0.00%)
Mar 18, 2021 0.3200 0.3399 0.3000 0.3399 3,450 +0.00(+0.00%)
Mar 17, 2021 0.3399 0.3399 0.3399 0.3399 103 +0.05(+17.21%)
Mar 16, 2021 0.2990 0.3400 0.2900 0.2900 400 -0.05(-14.68%)
Mar 15, 2021 0.3399 0.3400 0.3195 0.3399 2,904 +0.04(+13.79%)
Mar 12, 2021 0.2987 0.2987 0.2987 0.2987 1,200 +0.02(+6.30%)
Mar 11, 2021 0.2810 0.2810 0.2810 0.2810 487 -0.03(-9.44%)
Mar 10, 2021 0.3649 0.3649 0.3102 0.3103 1,402 +0.03(+10.66%)
Mar 09, 2021 0.3400 0.3400 0.2804 0.2804 2,600 -0.02(-6.31%)
Mar 08, 2021 0.3152 0.3152 0.2993 0.2993 3,595 +0.02(+6.89%)
Mar 05, 2021 0.2800 0.2800 0.2800 0.2800 6,000 -0.01(-2.61%)
Mar 04, 2021 0.3001 0.3301 0.2800 0.2875 21,860 -0.01(-4.17%)
Mar 03, 2021 0.3649 0.3649 0.3000 0.3000 4,874 -0.06(-16.08%)
Mar 02, 2021 0.3500 0.3800 0.3400 0.3575 30,581 +0.04(+11.72%)
Mar 01, 2021 0.3300 0.3300 0.3200 0.3200 1,466 +0.02(+6.67%)
Feb 26, 2021 0.3101 0.3300 0.2630 0.3000 18,900 -0.03(-9.09%)
Feb 25, 2021 0.3500 0.3500 0.3300 0.3300 12,353 +0.00(+0.00%)
Feb 24, 2021 0.3102 0.3500 0.3102 0.3300 4,392 -0.00(-0.99%)
Feb 23, 2021 0.3401 0.3700 0.3333 0.3333 1,327 -0.04(-9.92%)
Feb 22, 2021 0.3500 0.3799 0.3110 0.3700 5,553 -0.02(-5.13%)
Feb 19, 2021 0.3900 0.4000 0.3410 0.3900 9,700 +0.04(+11.40%)
Feb 18, 2021 0.3900 0.3900 0.3501 0.3501 2,370 +0.03(+9.41%)
Feb 17, 2021 0.4000 0.5100 0.3200 0.3200 15,320 +0.02(+6.67%)
Feb 16, 2021 0.5100 0.5100 0.3000 0.3000 18,663 -0.06(-16.67%)
Feb 12, 2021 0.4350 0.4350 0.3500 0.3600 10,400 +0.01(+2.86%)
Feb 11, 2021 0.3000 0.3600 0.2900 0.3500 79,067 +0.07(+25.00%)
Feb 10, 2021 0.2950 0.2950 0.2500 0.2800 20,670 +0.01(+3.70%)
Feb 09, 2021 0.3000 0.3000 0.2610 0.2700 17,765 -0.03(-10.00%)
Feb 08, 2021 0.3000 0.3000 0.2750 0.3000 13,088 +0.01(+3.45%)
Feb 05, 2021 0.2750 0.3000 0.2625 0.2900 25,100 +0.02(+7.41%)
Feb 04, 2021 0.2750 0.2750 0.2700 0.2700 1,345 +0.02(+8.00%)
Feb 03, 2021 0.2651 0.2750 0.2500 0.2500 9,525 +0.01(+3.73%)
Feb 02, 2021 0.2750 0.2887 0.2410 0.2410 20,206 +0.00(+0.42%)
Feb 01, 2021 0.2800 0.2900 0.2400 0.2400 11,431 -0.01(-4.00%)
Jan 29, 2021 0.2600 0.2600 0.2500 0.2500 8,100 -0.02(-7.41%)
Jan 27, 2021 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jan 26, 2021 0.2650 0.2900 0.2500 0.2800 6,950 +0.03(+9.80%)
Jan 25, 2021 0.2970 0.3000 0.2550 0.2550 9,248 +0.02(+9.91%)
Jan 22, 2021 0.2320 0.2320 0.2320 0.2320 4,500 +0.00(+0.87%)
Jan 21, 2021 0.2300 0.2300 0.2300 100 +0.00(+0.00%)
Jan 20, 2021 0.2850 0.2970 0.2300 0.2300 36,732 -0.05(-19.30%)
Jan 15, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jan 13, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jan 12, 2021 0.2850 0.2850 0.2850 0.2850 500 +0.04(+15.15%)
Jan 08, 2021 0.2475 0.2475 0.2475 0 +0.00(+0.00%)
Jan 07, 2021 0.2300 0.2475 0.2300 0.2475 1,246 -0.03(-11.61%)
Jan 06, 2021 0.2795 0.2825 0.2725 0.2800 23,870 +0.00(+0.36%)
Jan 05, 2021 0.2790 0.2790 0.2790 0.2790 500 +0.03(+13.88%)
Dec 31, 2020 0.2450 0.2450 0.2450 0 -0.03(-9.26%)
Dec 29, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 24, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 23, 2020 0.2450 0.2700 0.2450 0.2700 25,210 +0.03(+12.50%)
Dec 21, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 18, 2020 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Dec 17, 2020 0.2300 0.2300 0.2300 0.2300 7,500 +0.00(+0.00%)
Dec 15, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 14, 2020 0.2300 0.2300 0.2300 50 +0.00(+0.00%)
Dec 11, 2020 0.2300 0.2300 0.2300 0.2300 10,000 -0.05(-17.86%)
Dec 10, 2020 0.2300 0.2800 0.2300 0.2800 28,000 +0.05(+21.74%)
Dec 09, 2020 0.2600 0.2600 0.2300 0.2300 11,765 -0.02(-9.80%)
Dec 08, 2020 0.2550 0.2550 0.2550 0.2550 100 -0.01(-1.92%)
Dec 07, 2020 0.2600 0.2600 0.2600 0.2600 4,520 +0.00(+0.00%)
Dec 04, 2020 0.2600 0.2600 0.2600 0.2600 5,000 +0.04(+18.18%)
Nov 30, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 24, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 19, 2020 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
Nov 17, 2020 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Nov 16, 2020 0.3000 0.3000 0.3000 50 +0.00(+0.00%)
Nov 13, 2020 0.2300 0.3000 0.2300 0.3000 2,700 +0.04(+15.38%)
Nov 09, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Nov 06, 2020 0.2500 0.2500 0.2500 0.2500 12,000 -0.02(-7.41%)
Nov 05, 2020 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Nov 04, 2020 0.2850 0.2850 0.2700 0.2700 2,500 +0.01(+3.85%)
Nov 03, 2020 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Nov 02, 2020 0.2850 0.2850 0.2600 0.2600 1,000 -0.06(-18.75%)
Oct 30, 2020 0.3200 0.3200 0.3200 0.3200 900 +0.00(+0.00%)
Oct 28, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 27, 2020 0.3200 0.3200 0.3200 5 +0.00(+0.00%)
Oct 23, 2020 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 21, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 20, 2020 0.2700 0.3000 0.2700 0.3000 4,935 +0.03(+11.11%)
Oct 19, 2020 0.2700 0.2700 0.2700 14 +0.00(+0.00%)
Oct 15, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 13, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 12, 2020 0.2900 0.2900 0.2155 0.2700 16,327 -0.04(-14.29%)
Oct 09, 2020 0.3150 0.3150 0.3150 0.3150 200 -0.01(-1.56%)
Oct 08, 2020 0.3050 0.3200 0.3050 0.3200 500 +0.02(+6.67%)
Oct 07, 2020 0.3000 0.3000 0.3000 40 +0.00(+0.00%)
Oct 06, 2020 0.3250 0.3250 0.2900 0.3000 20,505 -0.03(-9.09%)
Oct 05, 2020 0.3100 0.3300 0.3100 0.3300 19,120 +0.00(+0.00%)
Oct 02, 2020 0.3075 0.3300 0.3075 0.3300 7,100 +0.05(+15.79%)
Oct 01, 2020 0.3350 0.3350 0.2850 0.2850 14,496 -0.05(-13.64%)
Sep 28, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 25, 2020 0.3300 0.3300 0.3300 2 +0.00(+0.00%)
Sep 24, 2020 0.3200 0.3300 0.3200 0.3300 32,655 +0.04(+13.01%)
Sep 23, 2020 0.3060 0.3060 0.2920 0.2920 5,000 +0.00(+0.00%)
Sep 22, 2020 0.3500 0.3500 0.2920 0.2920 11,500 -0.04(-11.52%)
Sep 21, 2020 0.2950 0.3300 0.2950 0.3300 10,214 +0.03(+10.00%)
Sep 17, 2020 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Sep 16, 2020 0.3050 0.3100 0.2950 0.2950 21,755 -0.02(-4.84%)
Sep 15, 2020 0.3100 0.3300 0.3100 0.3100 10,196 +0.01(+3.33%)
Sep 14, 2020 0.3200 0.3200 0.3000 0.3000 14,541 +0.02(+7.14%)
Sep 11, 2020 0.3000 0.3000 0.2800 0.2800 5,200 -0.02(-6.67%)
Sep 10, 2020 0.3100 0.3100 0.3000 0.3000 11,500 +0.00(+0.00%)
Sep 09, 2020 0.3400 0.3700 0.3000 0.3000 95,040 -0.02(-6.25%)
Sep 08, 2020 0.3400 0.3500 0.3000 0.3200 53,543 -0.04(-11.11%)
Sep 04, 2020 0.3000 0.3600 0.2500 0.3600 60,600 +0.03(+10.77%)
Sep 03, 2020 0.2000 0.3250 0.1900 0.3250 34,287 +0.16(+100.00%)
Sep 02, 2020 0.1500 0.2000 0.1400 0.1625 14,992 +0.03(+25.00%)
Sep 01, 2020 0.1200 0.1499 0.1075 0.1300 32,133 +0.02(+18.18%)
Aug 31, 2020 0.0951 0.1200 0.0850 0.1100 136,238 +0.00(+0.00%)
Aug 28, 2020 0.0900 0.1100 0.0710 0.1100 36,300 +0.03(+37.50%)
Aug 26, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 25, 2020 0.0800 0.0800 0.0800 10 +0.00(+0.00%)
Aug 24, 2020 0.0750 0.1100 0.0710 0.0800 35,550 -0.01(-5.88%)
Aug 21, 2020 0.0850 0.0850 0.0850 22 +0.00(+0.00%)
Aug 20, 2020 0.0850 0.0850 0.0850 2 +0.00(+0.00%)
Aug 19, 2020 0.0850 0.0850 0.0750 0.0850 1,989 +0.01(+13.33%)
Aug 18, 2020 0.0750 0.0750 0.0750 99 +0.00(+0.00%)
Aug 14, 2020 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Aug 13, 2020 0.0550 0.0550 0.0550 0.0550 300 +0.00(+7.84%)
Aug 12, 2020 0.0500 0.0550 0.0500 0.0510 45,588 -0.01(-11.92%)
Aug 11, 2020 0.0501 0.0579 0.0501 0.0579 9,300 +0.01(+25.87%)
Aug 10, 2020 0.0700 0.0700 0.0460 0.0460 100,500 -0.02(-34.29%)
Aug 07, 2020 0.0700 0.0700 0.0700 0.0700 20,400 -0.00(-0.14%)
Aug 06, 2020 0.0600 0.0900 0.0600 0.0701 45,532 +0.02(+31.03%)
Aug 05, 2020 0.0500 0.0618 0.0491 0.0535 30,000 +0.01(+18.89%)
Aug 04, 2020 0.0451 0.0451 0.0450 0.0450 29,439 -0.00(-2.81%)
Aug 03, 2020 0.0500 0.0600 0.0400 0.0463 103,825 -0.00(-7.40%)
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%)
May 04, 2020 0.0331 0.0331 0.0331 0 +0.00(+0.00%)
Apr 29, 2020 0.0331 0.0331 0.0331 0 -0.01(-17.25%)
Apr 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2020 0.0250 0.0400 0.0249 0.0400 58,100 +0.02(+90.48%)
Apr 16, 2020 0.0221 0.0230 0.0210 0.0210 53,484 -0.00(-14.29%)
Apr 15, 2020 0.0245 0.0245 0.0245 126 +0.00(+0.00%)
Apr 14, 2020 0.0200 0.0269 0.0199 0.0245 77,468 +0.01(+88.46%)
Apr 13, 2020 0.0130 0.0130 0.0130 0.0130 20,000 -0.01(-35.00%)
Apr 07, 2020 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Apr 06, 2020 0.0250 0.0250 0.0180 0.0180 40,090 -0.01(-28.00%)
Apr 03, 2020 0.0900 0.0900 0.0250 0.0250 31,300 -0.02(-49.90%)
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.