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 (%)
Jun 30, 2021 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Jun 29, 2021 0.8800 0.9000 0.8600 0.8900 35,773 +0.00(+0.00%)
Jun 28, 2021 0.8900 0.8900 0.8900 0.8900 19,420 -0.01(-1.11%)
Jun 25, 2021 0.9000 0.9000 0.8800 0.9000 22,580 +0.00(+0.00%)
Jun 24, 2021 0.8800 0.9000 0.8800 0.9000 37,860 +0.00(+0.00%)
Jun 23, 2021 0.9000 0.9100 0.8900 0.9000 30,021 +0.00(+0.00%)
Jun 22, 2021 0.9100 0.9100 0.8800 0.9000 17,130 +0.00(+0.00%)
Jun 21, 2021 0.9300 0.9400 0.8800 0.9000 70,986 +0.03(+3.45%)
Jun 18, 2021 0.9100 0.9300 0.8200 0.8700 69,476 +0.01(+1.16%)
Jun 17, 2021 0.9200 0.9200 0.8500 0.8600 55,150 -0.04(-4.44%)
Jun 16, 2021 0.9000 0.9400 0.8900 0.9000 20,923 -0.03(-3.23%)
Jun 15, 2021 0.9300 0.9300 0.9000 0.9300 41,295 +0.00(+0.00%)
Jun 14, 2021 0.9700 0.9700 0.8800 0.9300 39,236 +0.01(+1.09%)
Jun 11, 2021 0.9800 0.9800 0.9000 0.9200 131,327 -0.06(-6.12%)
Jun 10, 2021 0.8500 0.9800 0.8500 0.9800 205,020 +0.15(+18.07%)
Jun 09, 2021 0.8500 0.8600 0.8000 0.8300 101,036 -0.02(-2.35%)
Jun 08, 2021 0.8000 0.8500 0.7900 0.8500 80,891 +0.06(+7.59%)
Jun 07, 2021 0.7200 0.7900 0.7000 0.7900 33,678 +0.07(+9.72%)
Jun 04, 2021 0.7800 0.7800 0.7200 0.7200 4,060 -0.06(-7.69%)
Jun 03, 2021 79.00 0.7900 0.7400 0.7800 1,889,400 -0.01(-1.27%)
Jun 02, 2021 0.7500 0.7900 0.7200 0.7900 82,104 +0.05(+6.76%)
Jun 01, 2021 0.7400 0.7400 0.7100 0.7400 5,000 -0.01(-1.33%)
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%)
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.