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 (%)
Feb 28, 2022 0.7800 0.8500 0.7800 0.8500 57,591 +0.01(+1.19%)
Feb 25, 2022 0.8200 0.8400 0.8300 0.8400 48,900 -0.01(-1.18%)
Feb 24, 2022 0.8000 0.8500 0.7400 0.8500 491,519 -0.01(-1.16%)
Feb 23, 2022 0.8000 0.8700 0.8000 0.8600 210,426 +0.03(+3.61%)
Feb 22, 2022 0.8200 0.8600 0.8000 0.8300 210,370 -0.02(-2.35%)
Feb 18, 2022 0.8500 0 +0.01(+1.19%)
Feb 17, 2022 0.8300 0.8600 0.7800 0.8400 129,852 +0.02(+2.44%)
Feb 16, 2022 0.8300 0.8300 0.8000 0.8200 100,000 +0.02(+2.50%)
Feb 15, 2022 0.8200 0.8400 0.7600 0.8000 142,905 +0.00(+0.00%)
Feb 14, 2022 0.8000 0.8700 0.7800 0.8000 125,055 -0.07(-8.05%)
Feb 11, 2022 0.8800 0.9000 0.8700 0.8700 61,102 -0.02(-2.25%)
Feb 10, 2022 0.8700 0.9000 0.8700 0.8900 128,022 +0.02(+2.30%)
Feb 09, 2022 0.8400 0.8700 0.8300 0.8700 147,720 +0.04(+4.82%)
Feb 08, 2022 0.8000 0.8500 0.8000 0.8300 42,345 +0.07(+9.21%)
Feb 07, 2022 0.8100 0.8100 0.7600 0.7600 26,751 -0.04(-5.00%)
Feb 04, 2022 0.8100 0.8100 0.8000 0.8000 13,180 +0.07(+9.59%)
Feb 03, 2022 0.8000 0.8000 0.7300 0.7300 65,545 -0.07(-8.75%)
Feb 02, 2022 0.7400 0.8600 0.7300 0.8000 320,800 +0.05(+6.67%)
Feb 01, 2022 0.7500 0.7500 0.7500 0.7500 8,807 -0.02(-2.60%)
Jan 31, 2022 0.7000 0.7700 0.7700 55,609 +0.04(+5.48%)
Jan 28, 2022 0.7300 0.7400 0.6800 0.7300 26,389 +0.00(+0.00%)
Jan 27, 2022 0.7400 0.7400 0.7300 0.7300 3,494 +0.04(+5.80%)
Jan 26, 2022 0.7100 0.7100 0.6800 0.6900 22,300 -0.03(-4.17%)
Jan 25, 2022 0.6800 0.7200 0.6800 0.7200 33,860 +0.05(+7.46%)
Jan 24, 2022 0.7700 0.7700 0.6400 0.6700 124,796 -0.08(-10.67%)
Jan 21, 2022 0.7600 0.7600 0.7500 0.7500 6,449 -0.02(-2.60%)
Jan 20, 2022 0.7900 0.7900 0.7700 0.7700 26,988 +0.01(+1.32%)
Jan 19, 2022 0.8000 0.8000 0.7600 0.7600 42,687 -0.02(-2.56%)
Jan 18, 2022 0.8300 0.8300 0.7800 0.7800 87,419 -0.04(-4.88%)
Jan 17, 2022 0.8300 0.8300 0.8000 0.8200 23,306 +0.02(+2.50%)
Jan 14, 2022 0.8200 0.8400 0.8000 0.8000 62,754 +0.01(+1.27%)
Jan 13, 2022 0.8200 0.8300 0.7900 0.7900 108,867 -0.05(-5.95%)
Jan 12, 2022 0.7600 0.8500 0.7500 0.8400 206,855 +0.07(+9.09%)
Jan 11, 2022 0.8000 0.8000 0.7500 0.7700 117,456 -0.02(-2.53%)
Jan 10, 2022 0.8100 0.8100 0.7500 0.7900 125,269 -0.03(-3.66%)
Jan 07, 2022 0.8400 0.8400 0.8100 0.8200 37,624 -0.02(-2.38%)
Jan 06, 2022 0.8500 0.8500 0.8400 0.8400 39,110 +0.00(+0.00%)
Jan 05, 2022 0.8000 0.9100 0.8000 0.8400 288,431 +0.04(+5.00%)
Jan 04, 2022 0.7600 0.8000 0.7100 0.8000 246,979 +0.02(+2.56%)
Dec 31, 2021 0.7800 0.7800 0.7800 0 +0.10(+14.71%)
Dec 30, 2021 0.6600 0.6800 0.6500 0.6800 61,259 +0.03(+4.62%)
Dec 29, 2021 0.6500 0.6500 0.6200 0.6500 71,620 -0.01(-1.52%)
Dec 24, 2021 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Dec 23, 2021 0.6500 0.6500 0.6500 0.6500 4,912 -0.02(-2.99%)
Dec 22, 2021 0.6500 0.6700 0.6500 0.6700 17,776 +0.02(+3.08%)
Dec 21, 2021 0.6700 0.6700 0.6500 0.6500 62,298 +0.00(+0.00%)
Dec 20, 2021 0.6800 0.6800 0.6300 0.6500 40,695 -0.02(-2.99%)
Dec 17, 2021 0.6700 0.6800 0.6500 0.6700 50,927 +0.01(+1.52%)
Dec 16, 2021 0.6600 0.6800 0.6600 0.6600 39,304 -0.01(-1.49%)
Dec 15, 2021 0.6600 0.6800 0.6600 0.6700 28,000 +0.01(+1.52%)
Dec 14, 2021 0.6600 0.6800 0.6600 0.6600 115,006 -0.03(-4.35%)
Dec 13, 2021 0.6400 0.6900 0.6400 0.6900 73,900 +0.04(+6.15%)
Dec 10, 2021 0.6500 0.6800 0.6500 0.6500 17,350 +0.00(+0.00%)
Dec 09, 2021 0.6900 0.6900 0.6500 0.6500 35,540 -0.02(-2.99%)
Dec 08, 2021 0.6200 0.6700 0.6200 0.6700 18,058 +0.04(+6.35%)
Dec 07, 2021 0.6000 0.6300 0.6000 0.6300 37,700 +0.02(+3.28%)
Dec 06, 2021 0.6200 0.6200 0.6100 0.6100 70,271 -0.01(-1.61%)
Dec 03, 2021 0.6400 0.6600 0.6200 0.6200 91,848 -0.02(-3.13%)
Dec 02, 2021 0.6400 0.6600 0.6400 0.6400 58,760 -0.02(-3.03%)
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.