Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scotch Creek Venturesinc (CSE: SCV )

0.0400 UNCHANGED
Official Closing Price Updated: 3:09 PM EDT, May 22, 2024 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 (%)
Oct 31, 2023 0.0550 0.0550 1,000 +0.00(+10.00%)
Oct 27, 2023 0.0500 100 -0.01(-16.67%)
Oct 26, 2023 0.0600 0.0650 0.0500 0.0600 1,540,990 +0.00(+0.00%)
Oct 25, 2023 0.0650 0.0650 0.0600 0.0600 27,400 -0.01(-14.29%)
Oct 24, 2023 0.0700 0.0700 0.0650 0.0700 60,000 +0.00(+0.00%)
Oct 23, 2023 0.0650 0.0800 0.0650 0.0700 52,000 -0.00(-6.67%)
Oct 20, 2023 0.0700 0.0750 0.0700 0.0750 40,000 +0.00(+0.00%)
Oct 19, 2023 0.0800 0.0800 0.0700 0.0750 105,000 -0.01(-6.25%)
Oct 17, 2023 0.0800 0.0800 1,100 -0.01(-5.88%)
Oct 16, 2023 0.0750 0.0850 0.0750 0.0850 30,548 +0.01(+6.25%)
Oct 13, 2023 0.0900 0.0950 0.0800 0.0800 36,550 +0.00(+0.00%)
Oct 12, 2023 0.0800 0.0800 0.0800 0.0800 25,011 -0.01(-11.11%)
Oct 11, 2023 0.0900 0.0900 0.0900 0.0900 96,508 +0.00(+0.00%)
Oct 10, 2023 0.0900 0.0900 0.0750 0.0900 17,776 +0.00(+0.00%)
Oct 06, 2023 0.0900 0 -0.01(-5.26%)
Oct 05, 2023 0.0950 0.1000 0.0950 0.0950 48,589 +0.00(+0.00%)
Oct 04, 2023 0.0950 0.0950 0.0850 0.0950 157,000 -0.01(-5.00%)
Oct 03, 2023 0.1000 0.1050 0.1000 0.1000 32,600 -0.01(-9.09%)
Oct 02, 2023 0.1000 0.1100 0.1000 0.1100 61,753 +0.01(+4.76%)
Sep 29, 2023 0.1050 0.1050 0.1050 0.1050 55,000 +0.00(+0.00%)
Sep 28, 2023 0.1150 0.1200 0.1050 0.1050 272,654 -0.01(-8.70%)
Sep 26, 2023 0.1150 0.1150 0 -0.00(-4.17%)
Sep 25, 2023 0.1200 0.1250 0.1200 0.1200 51,000 -0.01(-4.00%)
Sep 22, 2023 0.1250 0.1250 0.1250 0.1250 8,000 -0.01(-7.41%)
Sep 21, 2023 0.1250 0.1350 0.1250 0.1350 12,250 +0.02(+12.50%)
Sep 20, 2023 0.1250 0.1350 0.1100 0.1200 139,500 +0.01(+9.09%)
Sep 19, 2023 0.1200 0.1200 0.1100 0.1100 13,015 -0.02(-15.38%)
Sep 18, 2023 0.1250 0.1350 0.1100 0.1300 114,589 +0.02(+18.18%)
Sep 15, 2023 0.1300 0.1300 0.1100 0.1100 80,948 -0.01(-4.35%)
Sep 14, 2023 0.1150 0.1150 0.1150 0.1150 15,039 -0.01(-11.54%)
Sep 13, 2023 0.0950 0.1300 0.0950 0.1300 195,000 +0.03(+30.00%)
Sep 12, 2023 0.1100 0.1150 0.1000 0.1000 61,958 -0.00(-4.76%)
Sep 11, 2023 0.1200 0.1200 0.1000 0.1050 30,065 -0.01(-12.50%)
Sep 08, 2023 0.1000 0.1200 0.1000 0.1200 38,000 +0.01(+14.29%)
Sep 07, 2023 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-8.70%)
Sep 06, 2023 0.1150 0.1150 0.1150 0.1150 4,655 +0.00(+0.00%)
Sep 05, 2023 0.1050 0.1150 0.1050 0.1150 264,568 -0.00(-4.17%)
Sep 01, 2023 0.1200 0 +0.00(+4.35%)
Aug 31, 2023 0.1200 0.1200 0.1100 0.1150 108,750 +0.00(+0.00%)
Aug 30, 2023 0.1200 0.1200 0.1150 0.1150 71,335 +0.00(+0.00%)
Aug 29, 2023 0.1200 0.1250 0.1150 0.1150 24,516 -0.00(-4.17%)
Aug 28, 2023 0.1350 0.1350 0.1150 0.1200 137,055 -0.02(-11.11%)
Aug 25, 2023 0.1350 0.1350 0.1350 0.1350 2,507 +0.00(+0.00%)
Aug 24, 2023 0.1350 0.1350 0.1350 0.1350 27,500 +0.00(+0.00%)
Aug 23, 2023 0.1150 0.1350 0.1150 0.1350 37,000 +0.01(+3.85%)
Aug 22, 2023 0.1200 0.1300 0.1150 0.1300 17,000 +0.00(+0.00%)
Aug 21, 2023 0.1200 0.1300 0.1200 0.1300 86,000 -0.01(-3.70%)
Aug 18, 2023 0.1200 0.1350 0.1200 0.1350 5,000 +0.01(+3.85%)
Aug 17, 2023 0.1250 0.1300 0.1150 0.1300 29,525 +0.01(+4.00%)
Aug 16, 2023 0.1350 0.1350 0.1250 0.1250 2,300 -0.01(-3.85%)
Aug 15, 2023 0.1300 0.1300 0.1300 0.1300 11,850 +0.00(+0.00%)
Aug 14, 2023 0.1100 0.1300 0.1100 0.1300 25,300 +0.00(+0.00%)
Aug 11, 2023 0.1300 0.1300 0.1300 0.1300 2,343 +0.01(+4.00%)
Aug 09, 2023 0.1250 0.1250 0 -0.02(-10.71%)
Aug 08, 2023 0.1350 0.1400 0.1200 0.1400 79,580 +0.01(+7.69%)
Aug 04, 2023 0.1300 0 -0.01(-3.70%)
Aug 03, 2023 0.1300 0.1350 0.1200 0.1350 34,100 +0.02(+12.50%)
Aug 02, 2023 0.1350 0.1350 0.1150 0.1200 56,590 -0.01(-7.69%)
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.