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 (%)
Sep 30, 2021 0.4850 0.5200 0.4850 0.5200 17,200 +0.00(+0.00%)
Sep 29, 2021 0.4900 0.5400 0.4900 0.5200 77,346 +0.03(+6.12%)
Sep 28, 2021 0.4750 0.4900 0.4700 0.4900 18,400 +0.02(+5.38%)
Sep 27, 2021 0.4900 0.5400 0.4650 0.4650 19,676 -0.02(-4.12%)
Sep 24, 2021 0.4900 0.4900 0.4850 0.4850 18,174 -0.06(-10.19%)
Sep 23, 2021 0.5400 0.5400 0.5400 0.5400 2,960 +0.02(+3.85%)
Sep 22, 2021 0.5500 0.5500 0.5000 0.5200 48,358 +0.02(+4.00%)
Sep 21, 2021 0.5000 0.5100 0.5000 0.5000 21,500 +0.02(+4.17%)
Sep 20, 2021 0.5000 0.5300 0.4800 0.4800 11,700 -0.02(-4.00%)
Sep 17, 2021 0.5500 0.5500 0.5000 0.5000 46,927 +0.00(+0.00%)
Sep 16, 2021 0.4650 0.5700 0.4650 0.5000 56,275 +0.00(+0.00%)
Sep 15, 2021 0.5100 0.5100 0.5000 0.5000 16,000 +0.01(+2.04%)
Sep 14, 2021 0.4900 0.4900 0.4900 0.4900 10,905 -0.03(-5.77%)
Sep 13, 2021 0.5200 0.5300 0.5200 0.5200 6,815 -0.01(-1.89%)
Sep 10, 2021 0.5200 0.5300 0.4700 0.5300 12,150 +0.00(+0.00%)
Sep 08, 2021 0.5300 0.5300 0.5300 0.5300 400 -0.01(-1.85%)
Sep 07, 2021 0.5200 0.5400 0.5000 0.5400 62,082 +0.01(+1.89%)
Sep 03, 2021 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Sep 02, 2021 0.5500 0.5600 0.5500 0.5500 68,940 +0.00(+0.00%)
Sep 01, 2021 0.5000 0.5600 0.4900 0.5500 292,214 +0.11(+25.00%)
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%)
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.