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 -0.0050 (-11.11%)
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 (%)
Dec 30, 2022 0.2200 0 +0.01(+2.33%)
Dec 29, 2022 0.2200 0.2200 0.2150 0.2150 28,540 -0.02(-8.51%)
Dec 28, 2022 0.2650 0.2650 0.2300 0.2350 59,762 -0.02(-6.00%)
Dec 23, 2022 0.2500 0 +0.04(+16.28%)
Dec 22, 2022 0.2300 0.2300 0.2000 0.2150 166,510 -0.02(-6.52%)
Dec 21, 2022 0.2400 0.2450 0.2300 0.2300 116,000 -0.01(-4.17%)
Dec 20, 2022 0.2400 0.2500 0.2300 0.2400 49,002 -0.01(-2.04%)
Dec 19, 2022 0.2500 0.2600 0.2400 0.2450 45,631 -0.02(-5.77%)
Dec 16, 2022 0.2700 0.2700 0.2600 0.2600 17,806 -0.02(-5.45%)
Dec 15, 2022 0.2650 0.2800 0.2650 0.2750 29,170 -0.01(-1.79%)
Dec 14, 2022 0.2750 0.2800 0.2750 0.2800 41,502 +0.01(+3.70%)
Dec 13, 2022 0.2650 0.2700 0.2650 0.2700 26,000 -0.01(-1.82%)
Dec 12, 2022 0.2700 0.2750 0.2500 0.2750 95,390 +0.01(+1.85%)
Dec 09, 2022 0.2550 0.2800 0.2550 0.2700 29,850 -0.01(-1.82%)
Dec 08, 2022 0.2700 0.2750 0.2700 0.2750 19,500 +0.01(+1.85%)
Dec 07, 2022 0.2700 0.2750 0.2600 0.2700 46,387 -0.01(-1.82%)
Dec 06, 2022 0.2800 0.2800 0.2750 0.2750 36,880 -0.01(-1.79%)
Dec 05, 2022 0.2500 0.2800 0.2500 0.2800 54,437 +0.03(+12.00%)
Dec 02, 2022 0.2800 0.2800 0.2500 0.2500 142,477 -0.01(-3.85%)
Dec 01, 2022 0.3100 0.3200 0.2400 0.2600 226,287 -0.05(-16.13%)
Nov 30, 2022 0.3250 0.3350 0.3100 0.3100 88,279 -0.03(-8.82%)
Nov 29, 2022 0.3450 0.3500 0.3300 0.3400 31,000 -0.00(-1.45%)
Nov 28, 2022 0.3300 0.3450 0.3300 0.3450 78,353 +0.00(+0.00%)
Nov 25, 2022 0.3500 0.3500 0.3350 0.3450 47,059 +0.01(+4.55%)
Nov 24, 2022 0.3300 0.3500 0.3250 0.3300 89,089 +0.00(+0.00%)
Nov 23, 2022 0.3300 0.3400 0.3200 0.3300 56,510 +0.01(+3.13%)
Nov 22, 2022 0.3400 0.3400 0.3100 0.3200 29,000 -0.01(-3.03%)
Nov 21, 2022 0.3300 0.3300 0.3200 0.3300 27,000 +0.00(+0.00%)
Nov 18, 2022 0.3300 0.3300 0.3300 0.3300 14,610 +0.00(+0.00%)
Nov 17, 2022 0.3200 0.3300 0.3200 0.3300 4,000 -0.02(-5.71%)
Nov 16, 2022 0.3450 0.3500 0.3400 0.3500 93,000 +0.01(+2.94%)
Nov 15, 2022 0.3500 0.3500 0.3400 0.3400 90,470 +0.00(+0.00%)
Nov 14, 2022 0.3100 0.3500 0.3000 0.3400 168,079 +0.05(+17.24%)
Nov 11, 2022 0.2650 0.2900 0.2650 0.2900 19,575 +0.01(+3.57%)
Nov 10, 2022 0.2750 0.2800 0.2700 0.2800 106,836 -0.00(-1.75%)
Nov 09, 2022 0.2450 0.2850 0.2350 0.2850 203,143 +0.03(+11.76%)
Nov 08, 2022 0.2800 0.2800 0.2550 0.2550 24,100 -0.02(-5.56%)
Nov 07, 2022 0.2650 0.2700 0.2600 0.2700 53,610 +0.02(+8.00%)
Nov 04, 2022 0.2750 0.2750 0.2500 0.2500 48,370 -0.02(-7.41%)
Nov 03, 2022 0.2750 0.2800 0.2700 0.2700 61,840 -0.01(-1.82%)
Nov 02, 2022 0.2550 0.2750 0.2550 0.2750 31,661 +0.04(+17.02%)
Nov 01, 2022 0.2300 0.2400 0.2300 0.2350 12,500 +0.00(+0.00%)
Oct 31, 2022 0.2350 0.2350 0.2350 0.2350 68,629 -0.01(-2.08%)
Oct 28, 2022 0.2400 0.2400 0.2300 0.2400 37,500 +0.00(+0.00%)
Oct 27, 2022 0.2400 0.2400 0.2400 0.2400 38,505 -0.01(-4.00%)
Oct 26, 2022 0.2500 0.2600 0.2500 0.2500 32,691 +0.01(+4.17%)
Oct 25, 2022 0.2350 0.2400 0.2300 0.2400 78,502 +0.00(+0.00%)
Oct 24, 2022 0.2500 0.2500 0.2400 0.2400 77,263 -0.01(-4.00%)
Oct 21, 2022 0.2550 0.2550 0.2400 0.2500 49,540 +0.00(+0.00%)
Oct 20, 2022 0.2400 0.2500 0.2000 0.2500 104,808 +0.00(+0.00%)
Oct 19, 2022 0.2500 0.2500 0.2500 0.2500 5,548 +0.00(+0.00%)
Oct 18, 2022 0.2500 0.2550 0.2500 0.2500 10,914 +0.00(+0.00%)
Oct 17, 2022 0.2500 0.2550 0.2400 0.2500 74,300 -0.01(-1.96%)
Oct 14, 2022 0.2450 0.2600 0.2350 0.2550 93,300 +0.02(+6.25%)
Oct 13, 2022 0.2300 0.2400 0.2250 0.2400 6,500 -0.01(-4.00%)
Oct 12, 2022 0.2250 0.2500 0.2250 0.2500 5,250 +0.02(+8.70%)
Oct 11, 2022 0.2250 0.2400 0.2200 0.2300 64,300 +0.01(+4.55%)
Oct 07, 2022 0.2200 0 -0.05(-18.52%)
Oct 06, 2022 0.2700 0.2700 0.2700 0.2700 2,545 +0.02(+5.88%)
Oct 05, 2022 0.2700 0.2750 0.2550 0.2550 4,834 +0.01(+2.00%)
Oct 04, 2022 0.2800 0.2800 0.2500 0.2500 22,948 -0.03(-9.09%)
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.