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, 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%)
Apr 02, 2018 2.750 2.750 2.550 2.550 1,000 -0.15(-5.56%)
Mar 29, 2018 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 28, 2018 4.250 4.250 2.700 2.700 3,070 -1.55(-36.47%)
Mar 27, 2018 4.250 4.250 4.250 4.250 200 -0.80(-15.84%)
Mar 26, 2018 5.050 5.050 5.050 5.050 235 -0.05(-0.98%)
Mar 23, 2018 4.250 5.100 4.250 5.100 967 +1.10(+27.50%)
Mar 22, 2018 4.000 4.000 4.000 4.000 1,204 +0.00(+0.00%)
Mar 20, 2018 4.000 4.000 4.000 7 +1.39(+53.26%)
Mar 19, 2018 4.000 4.000 2.610 2.610 200 +0.01(+0.38%)
Mar 16, 2018 2.600 2.600 2.600 2.600 877 -0.40(-13.33%)
Mar 15, 2018 3.970 3.970 3.000 3.000 200 +0.60(+25.00%)
Mar 14, 2018 2.830 2.830 2.400 2.400 1,287 -0.10(-4.00%)
Mar 13, 2018 4.000 4.000 2.500 2.500 1,872 -1.40(-35.90%)
Mar 12, 2018 5.000 5.000 3.900 3.900 1,634 -2.10(-35.00%)
Mar 06, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 05, 2018 6.000 6.000 6.000 6.000 422 -0.10(-1.64%)
Mar 02, 2018 6.100 6.100 6.100 6.100 100 -0.05(-0.81%)
Mar 01, 2018 6.150 6.150 6.150 6.150 129 +0.00(+0.00%)
Feb 28, 2018 6.150 6.150 6.150 6.150 100 -0.10(-1.60%)
Feb 27, 2018 6.250 6.250 6.250 6.250 100 +0.10(+1.63%)
Feb 26, 2018 6.150 6.150 6.150 6.150 214 -0.05(-0.81%)
Feb 23, 2018 6.150 6.200 6.150 6.200 830 +0.01(+0.16%)
Feb 22, 2018 6.200 6.200 6.190 6.190 1,308 -0.01(-0.16%)
Feb 21, 2018 6.000 6.200 6.000 6.200 2,419 +0.20(+3.33%)
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.