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, 2022 0.4150 0 +0.01(+3.75%)
Jun 29, 2022 0.4000 0.4000 0.3900 0.4000 59,323 +0.00(+0.00%)
Jun 28, 2022 0.4200 0.4200 0.3900 0.4000 58,350 -0.01(-3.61%)
Jun 27, 2022 0.3900 0.4200 0.3900 0.4150 171,092 +0.03(+7.79%)
Jun 24, 2022 0.3400 0.3850 0.3400 0.3850 88,982 +0.04(+13.24%)
Jun 23, 2022 0.2950 0.3600 0.2650 0.3400 173,968 +0.02(+6.25%)
Jun 22, 2022 0.3300 0.3500 0.3200 0.3200 36,270 -0.02(-5.88%)
Jun 21, 2022 0.3650 0.3650 0.3200 0.3400 113,520 -0.02(-5.56%)
Jun 20, 2022 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+2.86%)
Jun 17, 2022 0.3800 0.3800 0.3500 0.3500 85,767 -0.03(-6.67%)
Jun 16, 2022 0.4150 0.4300 0.3600 0.3750 50,090 -0.05(-11.76%)
Jun 15, 2022 0.4350 0.4350 0.4200 0.4250 51,800 -0.01(-2.30%)
Jun 14, 2022 0.4400 0.4500 0.4200 0.4350 221,000 -0.01(-2.25%)
Jun 13, 2022 0.4550 0.4600 0.4250 0.4450 59,692 -0.02(-3.26%)
Jun 10, 2022 0.4600 0.4650 0.4450 0.4600 78,373 +0.02(+3.37%)
Jun 09, 2022 0.4800 0.4800 0.4450 0.4450 102,281 -0.02(-5.32%)
Jun 08, 2022 0.5100 0.5100 0.4550 0.4700 327,076 -0.04(-7.84%)
Jun 07, 2022 0.4500 0.5100 0.4500 0.5100 511,440 +0.03(+5.15%)
Jun 06, 2022 0.4750 0.5100 0.4750 0.4850 117,889 -0.02(-3.00%)
Jun 03, 2022 0.4950 0.5000 0.4800 0.5000 150,008 +0.00(+0.00%)
Jun 02, 2022 0.4800 0.5100 0.4800 0.5000 155,900 +0.02(+4.17%)
Jun 01, 2022 0.4800 0.4850 0.4750 0.4800 52,035 -0.01(-1.03%)
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%)
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.