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 (%)
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%)
Aug 03, 2018 1.100 1.100 1.100 1.100 100 -0.16(-12.70%)
Jul 31, 2018 1.260 1.260 1.260 0 +0.00(+0.00%)
Jul 30, 2018 1.260 1.260 1.260 1.260 2,500 -0.17(-11.89%)
Jul 24, 2018 1.430 1.430 1.430 0 +0.33(+30.00%)
Jul 23, 2018 1.500 1.500 1.100 1.100 3,195 -0.31(-21.99%)
Jul 20, 2018 1.410 1.410 1.410 1.410 100 -0.02(-1.40%)
Jul 18, 2018 1.430 1.430 1.430 5 +0.23(+19.17%)
Jul 12, 2018 1.200 1.200 1.200 0 -0.23(-16.08%)
Jul 11, 2018 1.430 1.430 1.430 1.430 322 +0.18(+14.40%)
Jul 10, 2018 1.410 1.430 1.250 1.250 1,410 +0.05(+4.17%)
Jul 06, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 05, 2018 1.430 1.430 1.200 1.200 7,300 +0.00(+0.00%)
Jul 03, 2018 1.200 1.200 1.200 0 -0.25(-17.24%)
Jul 02, 2018 1.530 1.530 1.450 1.450 550 -0.13(-8.23%)
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%)
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.