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
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 (%)
May 31, 2023 0.1550 0.1550 0.1300 0.1350 113,379 +0.01(+8.00%)
May 30, 2023 0.1500 0.1500 0.1250 0.1250 50,746 -0.03(-19.35%)
May 26, 2023 0.1550 35 +0.01(+10.71%)
May 25, 2023 0.1450 0.1550 0.1400 0.1400 144,370 -0.01(-6.67%)
May 24, 2023 0.1400 0.1500 0.1350 0.1500 54,080 +0.01(+7.14%)
May 23, 2023 0.1550 0.1550 0.1400 0.1400 104,564 -0.01(-6.67%)
May 19, 2023 0.1500 0 +0.01(+3.45%)
May 18, 2023 0.1550 0.1600 0.1400 0.1450 249,596 -0.01(-6.45%)
May 17, 2023 0.1450 0.1550 0.1350 0.1550 17,600 +0.01(+10.71%)
May 16, 2023 0.1500 0.1500 0.1300 0.1400 289,200 +0.01(+3.70%)
May 15, 2023 0.1550 0.1550 0.1350 0.1350 30,156 -0.02(-12.90%)
May 12, 2023 0.1400 0.1550 0.1350 0.1550 79,407 +0.01(+6.90%)
May 11, 2023 0.1350 0.1450 0.1100 0.1450 335,607 -0.01(-3.33%)
May 10, 2023 0.1350 0.1500 0.1300 0.1500 51,000 +0.01(+11.11%)
May 09, 2023 0.1550 0.1550 0.1350 0.1350 25,797 +0.01(+3.85%)
May 08, 2023 0.1550 0.1550 0.1300 0.1300 21,950 -0.02(-13.33%)
May 05, 2023 0.1350 0.1500 0.1300 0.1500 9,500 +0.02(+20.00%)
May 04, 2023 0.1300 0.1500 0.1200 0.1250 44,890 -0.02(-16.67%)
May 02, 2023 0.1500 0.1500 0 +0.00(+0.00%)
May 01, 2023 0.1700 0.1700 0.1500 0.1500 14,876 -0.02(-9.09%)
Apr 28, 2023 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Apr 27, 2023 0.1550 0.1700 0.1300 0.1700 6,000 -0.01(-5.56%)
Apr 26, 2023 0.1600 0.1800 0.1550 0.1800 26,500 +0.03(+20.00%)
Apr 24, 2023 0.1500 0.1500 0 -0.02(-11.76%)
Apr 21, 2023 0.1700 0.2000 0.1700 0.1700 12,000 +0.00(+0.00%)
Apr 20, 2023 0.1600 0.1700 0.1600 0.1700 12,000 +0.00(+0.00%)
Apr 19, 2023 0.1500 0.1700 0.1500 0.1700 29,200 +0.01(+6.25%)
Apr 18, 2023 0.1500 0.1700 0.1200 0.1600 117,633 +0.01(+3.23%)
Apr 17, 2023 0.1700 0.1700 0.1500 0.1550 225,283 -0.02(-11.43%)
Apr 14, 2023 0.1750 0.1750 0.1600 0.1750 31,900 +0.00(+0.00%)
Apr 13, 2023 0.1800 0.1800 0.1750 0.1750 6,800 -0.01(-5.41%)
Apr 12, 2023 0.1900 0.1900 0.1850 0.1850 21,500 +0.00(+0.00%)
Apr 11, 2023 0.1850 0.1900 0.1850 0.1850 54,400 -0.02(-7.50%)
Apr 10, 2023 0.1900 0.2000 0.1900 0.2000 6,000 +0.00(+0.00%)
Apr 06, 2023 0.2000 0 +0.00(+0.00%)
Apr 05, 2023 0.1900 0.2000 0.1800 0.2000 78,000 +0.01(+5.26%)
Apr 04, 2023 0.2000 0.2000 0.1900 0.1900 10,000 -0.01(-5.00%)
Apr 03, 2023 0.2000 0.2050 0.1850 0.2000 33,120 +0.02(+8.11%)
Mar 31, 2023 0.2000 0.2000 0.1850 0.1850 13,000 -0.02(-7.50%)
Mar 30, 2023 0.1900 0.2000 0.1950 0.2000 14,200 +0.01(+5.26%)
Mar 29, 2023 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-5.00%)
Mar 27, 2023 0.2000 0.2000 0 +0.00(+0.00%)
Mar 24, 2023 0.2000 0.2000 0.2000 0.2000 30,000 +0.00(+0.00%)
Mar 23, 2023 0.2100 0.2100 0.2000 0.2000 31,500 +0.00(+0.00%)
Mar 22, 2023 0.2000 0.2200 0.2000 0.2000 57,875 +0.02(+8.11%)
Mar 21, 2023 0.2000 0.2100 0.1850 0.1850 39,500 -0.02(-11.90%)
Mar 20, 2023 0.2100 0.2100 0.2100 0.2100 30,069 +0.01(+7.69%)
Mar 17, 2023 0.2100 0.2100 0.1950 0.1950 10,500 -0.02(-9.30%)
Mar 16, 2023 0.2300 0.2300 0.2000 0.2150 54,525 -0.02(-6.52%)
Mar 15, 2023 0.2300 0.2300 0.2300 0.2300 16,138 +0.00(+0.00%)
Mar 14, 2023 0.2300 0.2350 0.2300 0.2300 4,500 +0.00(+0.00%)
Mar 13, 2023 0.2200 0.2300 0.2200 0.2300 26,370 +0.01(+2.22%)
Mar 10, 2023 0.2450 0.2450 0.2250 0.2250 50,174 -0.04(-15.09%)
Mar 09, 2023 0.2500 0.2750 0.2400 0.2650 48,000 +0.02(+6.00%)
Mar 08, 2023 0.2500 0.2500 0.2500 0.2500 4,500 +0.00(+0.00%)
Mar 07, 2023 0.2500 0.2500 0.2500 0.2500 9,880 -0.01(-3.85%)
Mar 06, 2023 0.2350 0.2600 0.2350 0.2600 26,000 -0.01(-3.70%)
Mar 03, 2023 0.2600 0.2700 0.2600 0.2700 14,512 +0.02(+5.88%)
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.