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

Scotch Creek Venturesinc (CSE: SCV )

0.0350 UNCHANGED
Official Closing Price Updated: 11:06 AM EDT, May 10, 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 (%)
Apr 29, 2022 0.4950 0.5000 0.4700 0.4800 125,327 -0.01(-2.04%)
Apr 28, 2022 0.4950 0.4950 0.4750 0.4900 119,379 -0.01(-1.01%)
Apr 27, 2022 0.5100 0.5100 0.4850 0.4950 224,790 +0.02(+3.13%)
Apr 26, 2022 0.5200 0.5300 0.4800 0.4800 342,614 -0.02(-4.00%)
Apr 25, 2022 0.5300 0.5300 0.5000 0.5000 124,928 -0.03(-5.66%)
Apr 22, 2022 0.5300 0.5400 0.5100 0.5300 114,970 +0.01(+1.92%)
Apr 21, 2022 0.5400 0.5400 0.5100 0.5200 65,108 -0.02(-3.70%)
Apr 20, 2022 0.5100 0.5400 0.5100 0.5400 40,031 +0.02(+3.85%)
Apr 19, 2022 0.5600 0.5600 0.5100 0.5200 235,233 -0.03(-5.45%)
Apr 18, 2022 0.5800 0.5800 0.5300 0.5500 235,350 +0.00(+0.00%)
Apr 14, 2022 0.5500 0 -0.03(-5.17%)
Apr 13, 2022 0.5900 0.6400 0.5600 0.5800 354,228 -0.01(-1.69%)
Apr 12, 2022 0.6000 0.6500 0.5800 0.5900 326,347 -0.01(-1.67%)
Apr 11, 2022 0.6000 0.6200 0.5500 0.6000 429,960 -0.05(-7.69%)
Apr 08, 2022 0.6500 0.7300 0.6400 0.6500 369,331 -0.02(-2.99%)
Apr 07, 2022 0.7400 0.7700 0.6700 0.6700 472,267 -0.05(-6.94%)
Apr 06, 2022 0.7000 0.7800 0.6900 0.7200 246,421 +0.03(+4.35%)
Apr 05, 2022 0.6300 0.7600 0.6300 0.6900 208,673 +0.06(+9.52%)
Apr 04, 2022 0.6500 0.6500 0.5800 0.6300 484,733 -0.02(-3.08%)
Apr 01, 2022 0.7400 0.7600 0.6400 0.6500 209,278 -0.10(-13.33%)
Mar 31, 2022 0.7800 0.7800 0.7200 0.7500 220,118 -0.03(-3.85%)
Mar 30, 2022 0.8000 0.8000 0.7400 0.7800 259,529 -0.02(-2.50%)
Mar 29, 2022 0.8400 0.8400 0.7900 0.8000 162,079 -0.04(-4.76%)
Mar 28, 2022 0.8300 0.8500 0.8100 0.8400 122,480 +0.02(+2.44%)
Mar 25, 2022 0.8100 0.8300 0.7800 0.8200 131,089 +0.01(+1.23%)
Mar 24, 2022 0.8000 0.8100 0.7700 0.8100 156,117 +0.01(+1.25%)
Mar 23, 2022 0.8100 0.8200 0.7900 0.8000 43,107 -0.01(-1.23%)
Mar 22, 2022 0.8000 0.8200 0.7900 0.8100 123,508 +0.00(+0.00%)
Mar 21, 2022 0.8100 0.8100 0.7800 0.8100 53,794 +0.00(+0.00%)
Mar 18, 2022 0.8000 0.8500 0.8000 0.8100 159,413 +0.00(+0.00%)
Mar 17, 2022 0.8000 0.8400 0.7700 0.8100 150,255 +0.01(+1.25%)
Mar 16, 2022 0.8100 0.8200 0.7700 0.8000 91,076 -0.01(-1.23%)
Mar 15, 2022 0.8500 0.8500 0.7800 0.8100 56,445 -0.02(-2.41%)
Mar 14, 2022 0.8400 0.8600 0.8300 0.8300 169,861 -0.01(-1.19%)
Mar 11, 2022 0.8400 0.8500 0.8200 0.8400 128,345 +0.01(+1.20%)
Mar 10, 2022 0.8500 0.8500 0.8000 0.8300 133,570 -0.02(-2.35%)
Mar 09, 2022 0.8700 0.8700 0.8000 0.8500 140,476 -0.02(-2.30%)
Mar 08, 2022 0.8400 0.8900 0.8400 0.8700 252,108 +0.03(+3.57%)
Mar 07, 2022 0.8300 0.8500 0.8100 0.8400 30,922 -0.01(-1.18%)
Mar 04, 2022 0.8500 0.8600 0.8300 0.8500 54,664 -0.01(-1.16%)
Mar 03, 2022 0.8600 0.8700 0.8400 0.8600 109,165 +0.00(+0.00%)
Mar 02, 2022 0.8600 0.8700 0.8500 0.8600 112,969 -0.01(-1.15%)
Mar 01, 2022 0.8400 0.8700 0.8400 0.8700 95,107 +0.02(+2.35%)
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%)
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.