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 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%)
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.