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, 2022 0.4800 0.4900 0.4800 0.4850 32,738 +0.01(+1.04%)
May 30, 2022 0.4800 0.4800 0.4800 0.4800 500 -0.01(-1.03%)
May 27, 2022 0.4750 0.4900 0.4750 0.4850 54,200 +0.01(+1.04%)
May 26, 2022 0.4950 0.5000 0.4600 0.4800 134,038 -0.02(-4.00%)
May 25, 2022 0.5000 0.5300 0.4900 0.5000 517,067 +0.01(+2.04%)
May 24, 2022 0.4700 0.4900 0.4650 0.4900 259,125 +0.03(+7.69%)
May 20, 2022 0.4550 0 -0.01(-1.09%)
May 19, 2022 0.4500 0.4600 0.4450 0.4600 108,636 -0.01(-2.13%)
May 18, 2022 0.4800 0.4900 0.4650 0.4700 144,480 -0.02(-3.09%)
May 17, 2022 0.4650 0.4850 0.4650 0.4850 77,933 +0.02(+4.30%)
May 16, 2022 0.4450 0.4650 0.4450 0.4650 56,509 +0.02(+3.33%)
May 13, 2022 0.4550 0.4700 0.4500 0.4500 38,291 -0.01(-2.17%)
May 12, 2022 0.4550 0.4700 0.4500 0.4600 161,190 +0.01(+1.10%)
May 11, 2022 0.4450 0.4650 0.4350 0.4550 55,518 +0.01(+2.25%)
May 10, 2022 0.4500 0.4500 0.4300 0.4450 69,135 +0.01(+1.14%)
May 09, 2022 0.4700 0.4800 0.4400 0.4400 144,848 -0.03(-6.38%)
May 06, 2022 0.4700 0.4750 0.4550 0.4700 57,755 +0.00(+0.00%)
May 05, 2022 0.5000 0.5400 0.4650 0.4700 277,470 -0.03(-6.00%)
May 04, 2022 0.4350 0.5000 0.4350 0.5000 200,155 +0.07(+16.28%)
May 03, 2022 0.4450 0.4500 0.4300 0.4300 242,523 -0.02(-3.37%)
May 02, 2022 0.4600 0.4600 0.4300 0.4450 116,811 -0.03(-7.29%)
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%)
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.