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
Streaming Delayed 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 (%)
May 31, 2021 0.6700 0.7500 0.6700 0.7500 16,750 +0.01(+1.35%)
May 28, 2021 0.7200 0.7400 0.7000 0.7400 34,275 +0.06(+8.82%)
May 27, 2021 0.7100 0.7300 0.6800 0.6800 16,267 -0.04(-5.56%)
May 26, 2021 0.7200 0.7200 0.7200 0.7200 518 +0.00(+0.00%)
May 25, 2021 0.7400 0.7400 0.7200 0.7200 4,302 -0.02(-2.70%)
May 21, 2021 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
May 20, 2021 0.7100 0.7300 0.7100 0.7300 8,190 +0.02(+2.82%)
May 19, 2021 0.7300 0.7700 0.7100 0.7100 42,650 +0.01(+1.43%)
May 18, 2021 0.7300 0.7300 0.7000 0.7000 3,500 -0.05(-6.67%)
May 17, 2021 0.7500 0.7500 0.7500 0.7500 2,000 +0.02(+2.74%)
May 14, 2021 0.7300 0.7300 0.7300 0.7300 5,000 +0.06(+8.96%)
May 13, 2021 0.7000 0.7000 0.6700 0.6700 29,500 -0.08(-10.67%)
May 11, 2021 0.7500 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
May 10, 2021 0.7600 0.7600 0.7400 0.7600 35,487 +0.00(+0.00%)
May 06, 2021 0.7600 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
May 05, 2021 0.7700 0.7700 0.7700 0.7700 2,500 -0.01(-1.28%)
May 04, 2021 0.7600 0.7800 0.7600 0.7800 14,319 +0.02(+2.63%)
May 03, 2021 0.8100 0.8100 0.7600 0.7600 15,000 -0.05(-6.17%)
Apr 30, 2021 0.8000 0.8100 0.8000 0.8100 23,000 +0.04(+5.19%)
Apr 29, 2021 0.7800 0.8100 0.7700 0.7700 30,000 -0.06(-7.23%)
Apr 28, 2021 0.8300 0.8300 0.8300 0.8300 100 +0.00(+0.00%)
Apr 27, 2021 0.8200 0.8300 0.8100 0.8300 8,000 +0.06(+7.79%)
Apr 26, 2021 0.8500 0.8800 0.7700 0.7700 65,141 -0.08(-9.41%)
Apr 23, 2021 0.8900 0.9100 0.8500 0.8500 29,000 -0.04(-4.49%)
Apr 22, 2021 0.8300 0.9000 0.8300 0.8900 90,700 +0.09(+11.25%)
Apr 21, 2021 0.7800 0.8000 0.7700 0.8000 26,192 +0.03(+3.90%)
Apr 20, 2021 0.7500 0.8200 0.7500 0.7700 55,836 +0.02(+2.67%)
Apr 19, 2021 0.7200 0.7500 0.7200 0.7500 14,033 +0.03(+4.17%)
Apr 16, 2021 0.7900 0.8000 0.7200 0.7200 20,000 -0.07(-8.86%)
Apr 15, 2021 0.6600 0.7900 0.6600 0.7900 30,439 +0.13(+19.70%)
Apr 14, 2021 0.6600 0.6600 0.6600 0.6600 12,000 +0.00(+0.00%)
Apr 13, 2021 0.6500 0.6600 0.6500 0.6600 19,100 +0.03(+4.76%)
Apr 12, 2021 0.6200 0.6500 0.6200 0.6300 45,800 +0.01(+1.61%)
Apr 09, 2021 0.6300 0.6300 0.6200 0.6200 10,300 +0.00(+0.00%)
Apr 08, 2021 0.7200 0.7200 0.6200 0.6200 73,300 -0.10(-13.89%)
Apr 07, 2021 0.7700 0.7700 0.7200 0.7200 49,000 -0.13(-15.29%)
Apr 06, 2021 0.7700 0.8500 0.7700 0.8500 9,500 +0.10(+13.33%)
Apr 05, 2021 0.8000 0.8000 0.7500 0.7500 56,000 -0.05(-6.25%)
Apr 01, 2021 0.8000 0.8000 0.8000 0 -0.07(-8.05%)
Mar 31, 2021 0.9500 0.9500 0.8500 0.8700 223,580 -0.03(-3.33%)
Mar 30, 2021 0.8300 0.9000 0.8300 0.9000 102,880 +0.09(+11.11%)
Mar 29, 2021 0.7500 0.8900 0.7500 0.8100 94,883 +0.01(+1.25%)
Mar 26, 2021 0.7000 0.8000 0.7000 0.8000 53,200 +0.10(+14.29%)
Mar 25, 2021 0.6300 0.7000 0.6100 0.7000 47,520 +0.07(+11.11%)
Mar 24, 2021 0.6500 0.6800 0.6000 0.6300 64,443 -0.07(-10.00%)
Mar 23, 2021 0.6100 0.7000 0.6000 0.7000 53,656 +0.14(+25.00%)
Mar 22, 2021 0.5400 0.5600 0.4800 0.5600 490,320 +0.00(+0.00%)
Mar 19, 2021 0.5400 0.5600 0.5400 0.5600 45,000 +0.06(+12.00%)
Mar 18, 2021 0.5000 0.5400 0.4900 0.5000 92,700 -0.06(-10.71%)
Mar 17, 2021 0.4800 0.5600 0.4800 0.5600 91,350 +0.00(+0.00%)
Mar 16, 2021 0.4850 0.5600 0.4850 0.5600 33,469 +0.11(+23.08%)
Mar 15, 2021 0.4550 0.4550 0.4550 0.4550 5,000 -0.01(-1.09%)
Mar 12, 2021 0.4600 0.4600 0.4600 0.4600 5,000 -0.08(-14.81%)
Mar 11, 2021 0.4900 0.5400 0.4900 0.5400 10,835 +0.09(+20.00%)
Mar 10, 2021 0.4500 0.4500 0.4500 0.4500 97,200 +0.00(+0.00%)
Mar 09, 2021 0.4500 0.4500 0.4500 0.4500 100,000 +0.02(+4.65%)
Mar 08, 2021 0.5400 0.5400 0.4300 0.4300 54,700 -0.06(-12.24%)
Mar 05, 2021 0.4800 0.5100 0.4500 0.4900 12,100 +0.00(+0.00%)
Mar 04, 2021 0.4900 0.4900 0.4900 0.4900 35 +0.00(+0.00%)
Mar 03, 2021 0.5500 0.5500 0.4900 0.4900 11,980 +0.04(+8.89%)
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.