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 (%)
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%)
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.