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 (%)
Aug 31, 2021 0.4000 0.4400 0.4000 0.4400 47,100 +0.03(+7.32%)
Aug 30, 2021 0.4500 0.4500 0.4050 0.4100 40,182 -0.03(-6.82%)
Aug 27, 2021 0.4400 0.4400 0.4400 0.4400 10,750 -0.01(-2.22%)
Aug 26, 2021 0.4450 0.4500 0.4450 0.4500 3,588 +0.01(+2.27%)
Aug 25, 2021 0.4350 0.4450 0.4350 0.4400 4,035 -0.01(-2.22%)
Aug 24, 2021 0.4600 0.5500 0.4200 0.4500 60,183 -0.08(-15.09%)
Aug 23, 2021 0.5500 0.5500 0.4800 0.5300 23,505 +0.05(+10.42%)
Aug 20, 2021 0.4600 0.5300 0.4600 0.4800 35,026 +0.01(+2.13%)
Aug 19, 2021 0.5400 0.5400 0.4700 0.4700 67,010 -0.08(-14.55%)
Aug 18, 2021 0.5600 0.5800 0.5300 0.5500 119,007 -0.05(-8.33%)
Aug 17, 2021 0.6500 0.6500 0.5600 0.6000 45,996 -0.05(-7.69%)
Aug 16, 2021 0.6700 0.6700 0.6500 0.6500 28,550 -0.05(-7.14%)
Aug 13, 2021 0.7000 0.7000 0.6800 0.7000 27,388 +0.00(+0.00%)
Aug 12, 2021 0.7400 0.7400 0.6700 0.7000 57,550 -0.09(-11.39%)
Aug 11, 2021 0.7400 0.7900 0.7400 0.7900 10,700 +0.02(+2.60%)
Aug 10, 2021 0.8000 0.8000 0.7300 0.7700 13,347 -0.03(-3.75%)
Aug 09, 2021 0.8000 0.8000 0.7700 0.8000 20,279 +0.02(+2.56%)
Aug 06, 2021 0.8500 0.8500 0.7500 0.7800 132,422 -0.09(-10.34%)
Aug 05, 2021 0.9000 0.9100 0.8500 0.8700 113,040 -0.03(-3.33%)
Aug 04, 2021 0.8800 0.9000 0.8800 0.9000 19,173 +0.02(+2.27%)
Aug 03, 2021 0.8700 0.8800 0.8500 0.8800 27,272 +0.01(+1.15%)
Jul 30, 2021 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Jul 29, 2021 0.8600 0.8700 0.8600 0.8600 23,340 +0.06(+7.50%)
Jul 28, 2021 0.8300 0.8400 0.8000 0.8000 21,695 +0.02(+2.56%)
Jul 27, 2021 0.8300 0.8400 0.7800 0.7800 13,075 -0.04(-4.88%)
Jul 26, 2021 0.7800 0.8200 0.7800 0.8200 5,344 +0.01(+1.23%)
Jul 23, 2021 0.8200 0.8200 0.8100 0.8100 1,675 +0.01(+1.25%)
Jul 22, 2021 0.8000 0.8000 0.8000 0.8000 3,000 -0.06(-6.98%)
Jul 21, 2021 0.8400 0.8600 0.8400 0.8600 39,743 +0.04(+4.88%)
Jul 20, 2021 0.8600 0.8800 0.8200 0.8200 2,872 +0.02(+2.50%)
Jul 19, 2021 0.8800 0.8900 0.8000 0.8000 43,427 -0.07(-8.05%)
Jul 16, 2021 0.8700 0.8800 0.8700 0.8700 2,045 +0.01(+1.16%)
Jul 15, 2021 0.8500 0.9000 0.8500 0.8600 13,188 -0.03(-3.37%)
Jul 14, 2021 0.9100 0.9100 0.8800 0.8900 12,870 +0.01(+1.14%)
Jul 13, 2021 0.9100 0.9200 0.8800 0.8800 22,004 -0.01(-1.12%)
Jul 12, 2021 0.8900 0.9200 0.8800 0.8900 18,043 +0.00(+0.00%)
Jul 09, 2021 0.9000 0.9100 0.8800 0.8900 30,350 +0.00(+0.00%)
Jul 08, 2021 0.9100 0.9200 0.8900 0.8900 20,725 -0.02(-2.20%)
Jul 07, 2021 0.8500 0.9200 0.8400 0.9100 31,198 +0.07(+8.33%)
Jul 06, 2021 0.9000 0.9300 0.8400 0.8400 63,631 -0.06(-6.67%)
Jul 05, 2021 0.9100 0.9300 0.9000 0.9000 18,107 +0.05(+5.88%)
Jul 02, 2021 0.8400 0.8700 0.8400 0.8500 14,600 -0.02(-2.30%)
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%)
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.