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 (%)
Apr 30, 2019 0.8150 0.8150 0.7200 0.7200 2,000 +0.02(+2.86%)
Apr 22, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Apr 18, 2019 0.7100 0.7100 0.7100 0.7100 100 -0.14(-16.47%)
Apr 11, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 10, 2019 0.8800 0.8800 0.8500 0.8500 2,000 +0.03(+3.66%)
Apr 09, 2019 0.8650 0.8650 0.8200 0.8200 800 -0.05(-5.20%)
Apr 04, 2019 0.8650 0.8650 0.8650 0 +0.04(+5.36%)
Apr 03, 2019 0.8210 0.8210 0.8210 0.8210 300 +0.00(+0.12%)
Apr 02, 2019 0.8650 0.8650 0.8200 0.8200 6,000 +0.00(+0.00%)
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%)
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.