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

Scotch Creek Ventures Inc (OP: SCVFF )

0.0270 +0.0020 (+8.00%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 31, 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 (%)
Jun 30, 2022 0.3141 0.3600 0.3051 0.3536 227,802 +0.04(+12.29%)
Jun 29, 2022 0.3050 0.3150 0.3050 0.3149 118,107 +0.01(+3.25%)
Jun 28, 2022 0.3350 0.3418 0.3025 0.3050 104,529 -0.02(-5.34%)
Jun 27, 2022 0.3000 0.3350 0.3000 0.3222 195,994 +0.02(+6.97%)
Jun 24, 2022 0.2701 0.3012 0.2573 0.3012 141,805 +0.04(+16.79%)
Jun 23, 2022 0.2000 0.2835 0.1944 0.2579 342,936 +0.01(+3.16%)
Jun 22, 2022 0.2973 0.2973 0.2500 0.2500 137,843 -0.02(-7.06%)
Jun 21, 2022 0.2600 0.2857 0.2437 0.2690 183,882 -0.01(-2.54%)
Jun 17, 2022 0.3000 0.3000 0.2530 0.2760 92,052 -0.01(-4.76%)
Jun 16, 2022 0.3000 0.3384 0.2800 0.2898 112,225 -0.04(-12.18%)
Jun 15, 2022 0.3300 0.3620 0.3250 0.3300 82,599 -0.01(-1.96%)
Jun 14, 2022 0.3300 0.3535 0.3255 0.3366 231,385 -0.01(-2.97%)
Jun 13, 2022 0.3543 0.3820 0.3310 0.3469 161,400 -0.01(-3.88%)
Jun 10, 2022 0.3700 0.3720 0.3422 0.3609 128,904 +0.00(+1.21%)
Jun 09, 2022 0.4110 0.4110 0.3550 0.3566 181,846 -0.03(-7.14%)
Jun 08, 2022 0.3900 0.4200 0.3619 0.3840 410,025 -0.03(-6.27%)
Jun 07, 2022 0.3800 0.4124 0.3742 0.4097 281,472 +0.02(+5.87%)
Jun 06, 2022 0.3800 0.4113 0.3777 0.3870 129,958 -0.01(-3.25%)
Jun 03, 2022 0.4200 0.4200 0.3814 0.4000 194,791 +0.00(+0.00%)
Jun 02, 2022 0.4040 0.4100 0.3799 0.4000 251,829 +0.02(+5.26%)
Jun 01, 2022 0.4050 0.4050 0.3749 0.3800 129,141 -0.01(-2.56%)
May 31, 2022 0.4000 0.4000 0.3750 0.3900 116,083 -0.00(-0.26%)
May 27, 2022 0.3729 0.3930 0.3601 0.3910 100,698 +0.03(+8.49%)
May 26, 2022 0.4000 0.4110 0.3602 0.3604 191,149 -0.02(-5.73%)
May 25, 2022 0.3819 0.4100 0.3812 0.3823 449,641 +0.00(+0.10%)
May 24, 2022 0.3660 0.3960 0.3600 0.3819 153,617 +0.02(+4.49%)
May 23, 2022 0.3401 0.3844 0.3401 0.3655 69,032 +0.01(+2.52%)
May 20, 2022 0.4000 0.4000 0.3565 0.3565 106,393 -0.00(-1.05%)
May 19, 2022 0.3750 0.3750 0.3474 0.3603 122,274 -0.00(-1.29%)
May 18, 2022 0.4030 0.4030 0.3644 0.3650 188,456 -0.01(-1.38%)
May 17, 2022 0.3681 0.4299 0.3557 0.3701 138,824 +0.01(+1.76%)
May 16, 2022 0.4314 0.4314 0.3486 0.3637 86,449 -0.02(-4.29%)
May 13, 2022 0.4516 0.4516 0.3500 0.3800 79,565 +0.02(+5.73%)
May 12, 2022 0.3596 0.3628 0.3466 0.3594 143,980 +0.01(+2.48%)
May 11, 2022 0.3436 0.3611 0.3269 0.3507 90,516 +0.02(+6.18%)
May 10, 2022 0.3340 0.3498 0.3264 0.3303 204,135 -0.01(-2.85%)
May 09, 2022 0.3604 0.4300 0.3400 0.3400 224,883 -0.02(-5.66%)
May 06, 2022 0.3858 0.3858 0.3532 0.3604 102,555 -0.01(-2.59%)
May 05, 2022 0.4619 0.4619 0.3560 0.3700 292,717 -0.03(-7.50%)
May 04, 2022 0.3673 0.4199 0.3500 0.4000 271,082 +0.05(+15.37%)
May 03, 2022 0.3300 0.4327 0.3060 0.3467 197,731 +0.00(+0.49%)
May 02, 2022 0.3527 0.3874 0.3288 0.3450 117,145 -0.03(-6.76%)
Apr 29, 2022 0.4000 0.4000 0.3696 0.3700 88,835 -0.01(-2.63%)
Apr 28, 2022 0.4399 0.4399 0.3760 0.3800 127,253 -0.01(-2.61%)
Apr 27, 2022 0.4011 0.4011 0.3700 0.3902 285,493 +0.01(+2.68%)
Apr 26, 2022 0.5000 0.5000 0.3760 0.3800 262,839 -0.03(-6.17%)
Apr 25, 2022 0.4500 0.4500 0.3976 0.4050 122,181 -0.02(-3.71%)
Apr 22, 2022 0.4006 0.5811 0.3995 0.4206 132,967 +0.01(+1.79%)
Apr 21, 2022 0.4200 0.4549 0.4075 0.4132 147,274 -0.03(-5.98%)
Apr 20, 2022 0.3778 0.4824 0.3778 0.4395 180,999 +0.01(+2.07%)
Apr 19, 2022 0.4473 0.4599 0.4142 0.4306 171,556 -0.01(-1.80%)
Apr 18, 2022 0.4880 0.5400 0.3600 0.4385 81,165 +0.00(+0.00%)
Apr 14, 2022 0.5500 0.5500 0.3920 0.4385 452,043 -0.02(-3.52%)
Apr 13, 2022 0.5000 0.5000 0.4500 0.4545 135,148 -0.03(-5.25%)
Apr 12, 2022 0.3980 0.5420 0.3980 0.4797 266,676 +0.01(+2.15%)
Apr 11, 2022 0.5000 0.5178 0.4326 0.4696 315,676 -0.04(-8.37%)
Apr 08, 2022 0.6820 0.6820 0.5047 0.5125 137,442 -0.08(-13.14%)
Apr 07, 2022 0.5831 0.6199 0.5300 0.5900 316,064 +0.01(+2.57%)
Apr 06, 2022 0.5700 0.6600 0.5551 0.5752 172,814 +0.03(+5.70%)
Apr 05, 2022 0.5000 0.5700 0.5000 0.5442 226,649 +0.04(+8.84%)
Apr 04, 2022 0.4564 0.6105 0.4500 0.5000 340,561 -0.03(-5.64%)
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.