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 (%)
Jun 29, 2018 1.560 1.580 1.560 1.580 222 +0.05(+3.27%)
Jun 28, 2018 1.530 1.530 1.530 1.530 100 +0.00(+0.00%)
Jun 27, 2018 1.530 1.530 1.530 1.530 200 +0.00(+0.00%)
Jun 26, 2018 1.500 1.590 1.500 1.530 4,300 +0.08(+5.52%)
Jun 21, 2018 1.450 1.450 1.450 70 -0.03(-2.03%)
Jun 20, 2018 1.400 1.550 1.390 1.480 15,200 +0.13(+9.63%)
Jun 19, 2018 1.350 1.350 1.350 1.350 733 +0.00(+0.00%)
Jun 14, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 13, 2018 1.350 1.350 1.350 1.350 100 +0.27(+25.00%)
Jun 12, 2018 1.550 1.550 1.080 1.080 1,100 -0.47(-30.32%)
Jun 11, 2018 1.550 1.550 1.550 1.550 645 -0.05(-3.13%)
Jun 08, 2018 1.600 1.600 1.600 1.600 110 +0.59(+58.42%)
Jun 07, 2018 1.200 1.200 1.010 1.010 400 -0.27(-21.09%)
Jun 06, 2018 1.250 1.280 1.250 1.280 5,200 -0.02(-1.54%)
Jun 05, 2018 1.300 1.300 1.300 1.300 1,000 +0.08(+6.56%)
Jun 04, 2018 1.220 1.220 1.220 1.220 100 -0.01(-0.81%)
May 31, 2018 1.230 1.230 1.230 0 +0.06(+5.13%)
May 23, 2018 1.170 1.170 1.170 0 -0.09(-7.14%)
May 22, 2018 1.260 1.260 1.260 1.260 100 +0.01(+0.80%)
May 21, 2018 1.200 1.250 1.200 1.250 800 +0.08(+6.84%)
May 17, 2018 1.170 1.170 1.170 0 -0.09(-7.14%)
May 16, 2018 1.250 1.260 1.240 1.260 1,600 +0.01(+0.80%)
May 15, 2018 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
May 14, 2018 1.250 1.250 1.250 1.250 1,010 +0.00(+0.00%)
May 11, 2018 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
May 10, 2018 1.300 1.300 1.250 1.250 605 +0.00(+0.00%)
May 09, 2018 1.200 1.270 1.200 1.250 4,420 +0.15(+13.64%)
May 07, 2018 1.100 1.100 1.100 40 -0.17(-13.39%)
May 04, 2018 1.270 1.270 1.270 1.270 1,342 +0.22(+20.95%)
May 03, 2018 1.050 1.050 1.050 1.050 542 +0.05(+5.00%)
May 02, 2018 1.050 1.050 1.000 1.000 3,200 -0.25(-20.00%)
May 01, 2018 1.240 1.260 1.240 1.250 7,638 -0.02(-1.57%)
Apr 30, 2018 1.250 1.280 1.250 1.270 9,948 +0.00(+0.00%)
Apr 27, 2018 1.250 1.280 1.250 1.270 13,040 +0.02(+1.60%)
Apr 26, 2018 1.590 1.600 1.100 1.250 5,012 -0.62(-33.16%)
Apr 25, 2018 1.780 2.000 1.600 1.870 5,100 +0.02(+1.08%)
Apr 24, 2018 1.640 1.900 1.600 1.850 8,167 +0.27(+17.09%)
Apr 23, 2018 1.600 1.750 1.580 1.580 2,005 +0.04(+2.60%)
Apr 20, 2018 1.550 1.550 1.480 1.540 4,095 +0.00(+0.00%)
Apr 19, 2018 1.550 1.550 1.540 1.540 4,167 +0.04(+2.67%)
Apr 18, 2018 1.750 2.050 1.500 1.500 3,400 -0.55(-26.83%)
Apr 17, 2018 2.700 2.700 2.000 2.050 4,300 -0.65(-24.07%)
Apr 16, 2018 2.600 3.500 2.600 2.700 2,000 +0.15(+5.88%)
Apr 13, 2018 2.550 2.550 2.550 2.550 1,650 +0.04(+1.59%)
Apr 12, 2018 2.550 2.550 2.510 2.510 600 -0.04(-1.57%)
Apr 11, 2018 2.550 2.550 2.550 2.550 210 +0.00(+0.00%)
Apr 10, 2018 2.600 2.600 2.550 2.550 800 -0.05(-1.92%)
Apr 09, 2018 2.600 2.600 2.600 2.600 400 -0.10(-3.70%)
Apr 06, 2018 2.700 2.700 2.700 2.700 100 +0.05(+1.89%)
Apr 05, 2018 2.650 2.650 2.650 2.650 100 +0.00(+0.00%)
Apr 04, 2018 2.550 2.650 2.550 2.650 1,300 +0.05(+1.92%)
Apr 03, 2018 2.550 2.600 2.550 2.600 1,350 +0.05(+1.96%)
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.