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

Scotch Creek Venturesinc (CSE: SCV )

0.0350 UNCHANGED
Official Closing Price Updated: 11:06 AM EDT, May 10, 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 (%)
Apr 30, 2024 0.0400 0.0400 0.0350 0.0350 11,800 +0.00(+0.00%)
Apr 29, 2024 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Apr 26, 2024 0.0300 0.0350 0.0300 0.0350 73,000 +0.00(+0.00%)
Apr 24, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Apr 22, 2024 0.0350 0.0350 0 -0.00(-12.50%)
Apr 18, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 1,300 +0.00(+0.00%)
Apr 11, 2024 0.0400 1 +0.00(+0.00%)
Apr 09, 2024 0.0400 0.0400 0 -0.01(-20.00%)
Apr 08, 2024 0.0500 0.0500 0.0500 0.0500 24,840 +0.00(+0.00%)
Apr 03, 2024 0.0500 0.0500 0 +0.01(+25.00%)
Apr 01, 2024 0.0400 0.0400 100 +0.00(+0.00%)
Mar 28, 2024 0.0400 0 +0.00(+0.00%)
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 58,000 -0.00(-11.11%)
Mar 25, 2024 0.0450 0.0450 0 +0.01(+28.57%)
Mar 21, 2024 0.0350 0.0350 0 -0.00(-12.50%)
Mar 20, 2024 0.0550 0.0550 0.0400 0.0400 53,000 -0.00(-11.11%)
Mar 19, 2024 0.0450 0.0450 0.0450 0.0450 49,172 -0.01(-10.00%)
Mar 15, 2024 0.0500 0 +0.00(+0.00%)
Mar 12, 2024 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 46,475 +0.01(+25.00%)
Mar 08, 2024 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Mar 07, 2024 0.0600 0.0600 0.0500 0.0500 35,500 -0.00(-9.09%)
Mar 06, 2024 0.0550 0.0550 0.0550 0.0550 7,500 -0.00(-8.33%)
Mar 05, 2024 0.0600 0.0600 0.0600 0.0600 200,000 +0.01(+20.00%)
Mar 01, 2024 0.0500 0 +0.00(+0.00%)
Feb 29, 2024 0.0500 0.0600 0.0500 0.0500 26,900 +0.00(+0.00%)
Feb 28, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 6,150 +0.01(+42.86%)
Feb 26, 2024 0.0400 0.0400 0.0350 0.0350 24,500 -0.02(-36.36%)
Feb 23, 2024 0.0500 0.0550 0.0500 0.0550 47,000 +0.00(+10.00%)
Feb 22, 2024 0.0500 0.0500 0.0500 0.0500 141,590 +0.01(+25.00%)
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 3,700 +0.00(+0.00%)
Feb 20, 2024 0.0500 0.0500 0.0400 0.0400 37,255 +0.00(+0.00%)
Feb 16, 2024 0.0400 0 +0.00(+0.00%)
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Feb 14, 2024 0.0450 0.0450 0.0450 0.0450 25,890 +0.00(+0.00%)
Feb 13, 2024 0.0450 0.0450 0.0450 0.0450 11,000 -0.01(-18.18%)
Feb 09, 2024 0.0550 138 +0.01(+22.22%)
Feb 08, 2024 0.0450 0.0450 0.0450 0.0450 1,500 -0.01(-10.00%)
Feb 07, 2024 0.0500 0.0500 0.0500 0.0500 1,001 +0.01(+11.11%)
Feb 06, 2024 0.0400 0.0550 0.0400 0.0450 80,509 -0.01(-10.00%)
Feb 05, 2024 0.0500 0.0500 0.0500 0.0500 8,580 +0.00(+0.00%)
Feb 02, 2024 0.0550 0.0550 0.0500 0.0500 13,500 -0.00(-9.09%)
Feb 01, 2024 0.0550 0.0550 0.0550 0.0550 1,100 +0.00(+0.00%)
Jan 26, 2024 0.0550 0 +0.00(+0.00%)
Jan 25, 2024 0.0400 0.0550 0.0400 0.0550 14,000 +0.00(+10.00%)
Jan 24, 2024 0.0400 0.0500 0.0400 0.0500 11,000 +0.01(+25.00%)
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Jan 17, 2024 0.0500 178 +0.01(+11.11%)
Jan 16, 2024 0.0500 0.0600 0.0400 0.0450 58,125 +0.00(+0.00%)
Jan 15, 2024 0.0450 0.0450 0.0450 0.0450 14,000 -0.01(-10.00%)
Jan 12, 2024 0.0450 0.0500 0.0400 0.0500 42,000 +0.00(+0.00%)
Jan 10, 2024 0.0500 0.0500 0 +0.00(+0.00%)
Jan 09, 2024 0.0500 0.0550 0.0500 0.0500 81,000 +0.00(+0.00%)
Jan 08, 2024 0.0450 0.0550 0.0450 0.0500 21,019 +0.00(+0.00%)
Jan 04, 2024 0.0500 0.0500 0 +0.00(+0.00%)
Jan 03, 2024 0.0550 0.0550 0.0500 0.0500 19,000 -0.00(-9.09%)
Jan 02, 2024 0.0600 0.0600 0.0550 0.0550 6,000 +0.00(+10.00%)
Dec 29, 2023 0.0500 0 -0.00(-9.09%)
Dec 28, 2023 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Dec 27, 2023 0.0550 0.0700 0.0550 0.0550 181,000 -0.01(-15.38%)
Dec 22, 2023 0.0650 0 -0.01(-7.14%)
Dec 21, 2023 0.0700 0.0700 0.0700 0.0700 4,100 +0.01(+16.67%)
Dec 20, 2023 0.0600 0.0700 0.0600 0.0600 519,000 -0.01(-7.69%)
Dec 19, 2023 0.0600 0.0650 0.0550 0.0650 55,000 +0.01(+18.18%)
Dec 18, 2023 0.0550 0.0600 0.0550 0.0550 79,700 -0.01(-15.38%)
Dec 15, 2023 0.0550 0.0650 0.0550 0.0650 34,500 +0.00(+0.00%)
Dec 14, 2023 0.0600 0.0650 0.0500 0.0650 55,907 +0.00(+0.00%)
Dec 13, 2023 0.0550 0.0650 0.0550 0.0650 30,096 +0.01(+8.33%)
Dec 12, 2023 0.0550 0.0600 0.0500 0.0600 77,000 +0.00(+0.00%)
Dec 11, 2023 0.0650 0.0650 0.0550 0.0600 30,000 -0.01(-7.69%)
Dec 08, 2023 0.0600 0.0650 0.0550 0.0650 86,000 +0.01(+18.18%)
Dec 07, 2023 0.0550 0.0550 0.0550 0.0550 10,000 -0.01(-15.38%)
Dec 06, 2023 0.0550 0.0650 0.0550 0.0650 58,000 +0.01(+8.33%)
Dec 05, 2023 0.0600 0.0600 0.0600 0.0600 3,015 -0.01(-7.69%)
Dec 04, 2023 0.0650 0.0650 0.0650 0.0650 2,015 +0.01(+18.18%)
Nov 30, 2023 0.0550 0.0550 0 -0.00(-8.33%)
Nov 29, 2023 0.0650 0.0700 0.0500 0.0600 143,000 +0.00(+0.00%)
Nov 28, 2023 0.0650 0.0650 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 27, 2023 0.0600 0.0650 0.0600 0.0650 33,281 +0.00(+0.00%)
Nov 23, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Nov 22, 2023 0.0650 0.0700 0.0550 0.0650 649,373 -0.02(-27.78%)
Nov 20, 2023 0.0900 0.0900 550 +0.01(+12.50%)
Nov 17, 2023 0.0600 0.0800 0.0600 0.0800 44,005 +0.00(+0.00%)
Nov 16, 2023 0.0800 0.0800 0.0800 0.0800 10,006 +0.00(+0.00%)
Nov 15, 2023 0.0800 0.0800 0.0600 0.0800 20,000 +0.01(+14.29%)
Nov 14, 2023 0.0700 0.0700 0.0700 0.0700 2,250 -0.00(-6.67%)
Nov 13, 2023 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Nov 08, 2023 0.0800 0.0800 215 +0.02(+33.33%)
Nov 07, 2023 0.0700 0.0700 0.0550 0.0600 194,000 -0.03(-33.33%)
Nov 06, 2023 0.0900 0.0900 0.0900 0.0900 1,020 +0.00(+5.88%)
Nov 03, 2023 0.0700 0.0900 0.0700 0.0850 20,660 +0.03(+41.67%)
Nov 02, 2023 0.0600 0.0650 0.0600 0.0600 32,000 +0.00(+9.09%)
Oct 31, 2023 0.0550 0.0550 1,000 +0.00(+10.00%)
Oct 27, 2023 0.0500 100 -0.01(-16.67%)
Oct 26, 2023 0.0600 0.0650 0.0500 0.0600 1,540,990 +0.00(+0.00%)
Oct 25, 2023 0.0650 0.0650 0.0600 0.0600 27,400 -0.01(-14.29%)
Oct 24, 2023 0.0700 0.0700 0.0650 0.0700 60,000 +0.00(+0.00%)
Oct 23, 2023 0.0650 0.0800 0.0650 0.0700 52,000 -0.00(-6.67%)
Oct 20, 2023 0.0700 0.0750 0.0700 0.0750 40,000 +0.00(+0.00%)
Oct 19, 2023 0.0800 0.0800 0.0700 0.0750 105,000 -0.01(-6.25%)
Oct 17, 2023 0.0800 0.0800 1,100 -0.01(-5.88%)
Oct 16, 2023 0.0750 0.0850 0.0750 0.0850 30,548 +0.01(+6.25%)
Oct 13, 2023 0.0900 0.0950 0.0800 0.0800 36,550 +0.00(+0.00%)
Oct 12, 2023 0.0800 0.0800 0.0800 0.0800 25,011 -0.01(-11.11%)
Oct 11, 2023 0.0900 0.0900 0.0900 0.0900 96,508 +0.00(+0.00%)
Oct 10, 2023 0.0900 0.0900 0.0750 0.0900 17,776 +0.00(+0.00%)
Oct 06, 2023 0.0900 0 -0.01(-5.26%)
Oct 05, 2023 0.0950 0.1000 0.0950 0.0950 48,589 +0.00(+0.00%)
Oct 04, 2023 0.0950 0.0950 0.0850 0.0950 157,000 -0.01(-5.00%)
Oct 03, 2023 0.1000 0.1050 0.1000 0.1000 32,600 -0.01(-9.09%)
Oct 02, 2023 0.1000 0.1100 0.1000 0.1100 61,753 +0.01(+4.76%)
Sep 29, 2023 0.1050 0.1050 0.1050 0.1050 55,000 +0.00(+0.00%)
Sep 28, 2023 0.1150 0.1200 0.1050 0.1050 272,654 -0.01(-8.70%)
Sep 26, 2023 0.1150 0.1150 0 -0.00(-4.17%)
Sep 25, 2023 0.1200 0.1250 0.1200 0.1200 51,000 -0.01(-4.00%)
Sep 22, 2023 0.1250 0.1250 0.1250 0.1250 8,000 -0.01(-7.41%)
Sep 21, 2023 0.1250 0.1350 0.1250 0.1350 12,250 +0.02(+12.50%)
Sep 20, 2023 0.1250 0.1350 0.1100 0.1200 139,500 +0.01(+9.09%)
Sep 19, 2023 0.1200 0.1200 0.1100 0.1100 13,015 -0.02(-15.38%)
Sep 18, 2023 0.1250 0.1350 0.1100 0.1300 114,589 +0.02(+18.18%)
Sep 15, 2023 0.1300 0.1300 0.1100 0.1100 80,948 -0.01(-4.35%)
Sep 14, 2023 0.1150 0.1150 0.1150 0.1150 15,039 -0.01(-11.54%)
Sep 13, 2023 0.0950 0.1300 0.0950 0.1300 195,000 +0.03(+30.00%)
Sep 12, 2023 0.1100 0.1150 0.1000 0.1000 61,958 -0.00(-4.76%)
Sep 11, 2023 0.1200 0.1200 0.1000 0.1050 30,065 -0.01(-12.50%)
Sep 08, 2023 0.1000 0.1200 0.1000 0.1200 38,000 +0.01(+14.29%)
Sep 07, 2023 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-8.70%)
Sep 06, 2023 0.1150 0.1150 0.1150 0.1150 4,655 +0.00(+0.00%)
Sep 05, 2023 0.1050 0.1150 0.1050 0.1150 264,568 -0.00(-4.17%)
Sep 01, 2023 0.1200 0 +0.00(+4.35%)
Aug 31, 2023 0.1200 0.1200 0.1100 0.1150 108,750 +0.00(+0.00%)
Aug 30, 2023 0.1200 0.1200 0.1150 0.1150 71,335 +0.00(+0.00%)
Aug 29, 2023 0.1200 0.1250 0.1150 0.1150 24,516 -0.00(-4.17%)
Aug 28, 2023 0.1350 0.1350 0.1150 0.1200 137,055 -0.02(-11.11%)
Aug 25, 2023 0.1350 0.1350 0.1350 0.1350 2,607 +0.00(+0.00%)
Aug 24, 2023 0.1350 0.1350 0.1350 0.1350 27,500 +0.00(+0.00%)
Aug 23, 2023 0.1150 0.1350 0.1150 0.1350 37,000 +0.01(+3.85%)
Aug 22, 2023 0.1200 0.1300 0.1150 0.1300 17,000 +0.00(+0.00%)
Aug 21, 2023 0.1200 0.1300 0.1200 0.1300 86,000 -0.01(-3.70%)
Aug 18, 2023 0.1200 0.1350 0.1200 0.1350 5,000 +0.01(+3.85%)
Aug 17, 2023 0.1250 0.1300 0.1150 0.1300 29,525 +0.01(+4.00%)
Aug 16, 2023 0.1350 0.1350 0.1250 0.1250 2,300 -0.01(-3.85%)
Aug 15, 2023 0.1300 0.1300 0.1300 0.1300 11,850 +0.00(+0.00%)
Aug 14, 2023 0.1100 0.1300 0.1100 0.1300 25,300 +0.00(+0.00%)
Aug 11, 2023 0.1300 0.1300 0.1300 0.1300 2,343 +0.01(+4.00%)
Aug 09, 2023 0.1250 0.1250 0 -0.02(-10.71%)
Aug 08, 2023 0.1350 0.1400 0.1200 0.1400 79,580 +0.01(+7.69%)
Aug 04, 2023 0.1300 0 -0.01(-3.70%)
Aug 03, 2023 0.1300 0.1350 0.1200 0.1350 34,100 +0.02(+12.50%)
Aug 02, 2023 0.1350 0.1350 0.1150 0.1200 56,590 -0.01(-7.69%)
Aug 01, 2023 0.1250 0.1300 0.1150 0.1300 177,359 +0.01(+4.00%)
Jul 31, 2023 0.1350 0.1400 0.1250 0.1250 76,900 -0.02(-10.71%)
Jul 28, 2023 0.1400 0.1400 0.1400 0.1400 13,000 -0.00(-3.45%)
Jul 27, 2023 0.1400 0.1500 0.1400 0.1450 180,960 +0.00(+3.57%)
Jul 26, 2023 0.1500 0.1500 0.1400 0.1400 7,891 +0.00(+0.00%)
Jul 25, 2023 0.1450 0.1500 0.1400 0.1400 30,200 -0.00(-3.45%)
Jul 24, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Jul 21, 2023 0.1500 0.1500 0.1450 0.1450 2,800 -0.02(-9.38%)
Jul 20, 2023 0.1500 0.1600 0.1500 0.1600 120,500 +0.01(+6.67%)
Jul 19, 2023 0.1450 0.1500 0.1450 0.1500 59,095 +0.00(+0.00%)
Jul 18, 2023 0.1600 0.1600 0.1400 0.1500 111,524 -0.01(-6.25%)
Jul 17, 2023 0.1500 0.1600 0.1500 0.1600 66,000 +0.01(+3.23%)
Jul 14, 2023 0.1550 0.1550 0.1400 0.1550 245,364 +0.00(+0.00%)
Jul 13, 2023 0.1650 0.1650 0.1500 0.1550 66,500 -0.01(-6.06%)
Jul 12, 2023 0.1500 0.1700 0.1450 0.1650 92,200 +0.02(+13.79%)
Jul 11, 2023 0.1550 0.1600 0.1450 0.1450 117,156 -0.01(-6.45%)
Jul 10, 2023 0.1550 0.1550 0.1550 0.1550 2,105 -0.01(-6.06%)
Jul 07, 2023 0.1650 0.1800 0.1550 0.1650 9,000 -0.01(-8.33%)
Jul 06, 2023 0.1800 0.1800 0.1700 0.1800 54,600 +0.01(+2.86%)
Jul 05, 2023 0.1750 0.1800 0.1750 0.1750 19,000 +0.01(+6.06%)
Jun 30, 2023 0.1650 91 -0.01(-8.33%)
Jun 29, 2023 0.1650 0.1800 0.1650 0.1800 28,500 +0.01(+5.88%)
Jun 28, 2023 0.1800 0.1850 0.1700 0.1700 25,300 -0.01(-5.56%)
Jun 27, 2023 0.1800 0.1850 0.1600 0.1800 125,250 +0.00(+0.00%)
Jun 26, 2023 0.1850 0.2000 0.1750 0.1800 108,050 +0.00(+0.00%)
Jun 23, 2023 0.1800 0.1900 0.1650 0.1800 48,582 -0.01(-2.70%)
Jun 22, 2023 0.1600 0.1900 0.1500 0.1850 213,483 +0.03(+19.35%)
Jun 21, 2023 0.1500 0.1550 0.1450 0.1550 33,606 +0.00(+0.00%)
Jun 20, 2023 0.1500 0.1550 0.1500 0.1550 52,400 +0.01(+3.33%)
Jun 19, 2023 0.1550 0.1550 0.1500 0.1500 11,500 -0.01(-3.23%)
Jun 16, 2023 0.1600 0.1600 0.1500 0.1550 60,597 -0.01(-3.13%)
Jun 15, 2023 0.1450 0.1700 0.1450 0.1600 285,888 +0.03(+23.08%)
May 08, 2023 0.1550 0.1550 0.1300 0.1300 21,950 -0.02(-13.33%)
May 05, 2023 0.1350 0.1500 0.1300 0.1500 9,500 +0.02(+20.00%)
May 04, 2023 0.1300 0.1500 0.1200 0.1250 44,890 -0.02(-16.67%)
May 02, 2023 0.1500 0.1500 0 +0.00(+0.00%)
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.