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 28, 2023 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Apr 27, 2023 0.1550 0.1700 0.1300 0.1700 6,000 -0.01(-5.56%)
Apr 26, 2023 0.1600 0.1800 0.1550 0.1800 26,500 +0.03(+20.00%)
Apr 24, 2023 0.1500 0.1500 0 -0.02(-11.76%)
Apr 21, 2023 0.1700 0.2000 0.1700 0.1700 12,000 +0.00(+0.00%)
Apr 20, 2023 0.1600 0.1700 0.1600 0.1700 12,000 +0.00(+0.00%)
Apr 19, 2023 0.1500 0.1700 0.1500 0.1700 29,200 +0.01(+6.25%)
Apr 18, 2023 0.1500 0.1700 0.1200 0.1600 117,633 +0.01(+3.23%)
Apr 17, 2023 0.1700 0.1700 0.1500 0.1550 225,283 -0.02(-11.43%)
Apr 14, 2023 0.1750 0.1750 0.1600 0.1750 31,900 +0.00(+0.00%)
Apr 13, 2023 0.1800 0.1800 0.1750 0.1750 6,800 -0.01(-5.41%)
Apr 12, 2023 0.1900 0.1900 0.1850 0.1850 21,500 +0.00(+0.00%)
Apr 11, 2023 0.1850 0.1900 0.1850 0.1850 54,400 -0.02(-7.50%)
Apr 10, 2023 0.1900 0.2000 0.1900 0.2000 6,000 +0.00(+0.00%)
Apr 06, 2023 0.2000 0 +0.00(+0.00%)
Apr 05, 2023 0.1900 0.2000 0.1800 0.2000 78,000 +0.01(+5.26%)
Apr 04, 2023 0.2000 0.2000 0.1900 0.1900 10,000 -0.01(-5.00%)
Apr 03, 2023 0.2000 0.2050 0.1850 0.2000 33,120 +0.02(+8.11%)
Mar 31, 2023 0.2000 0.2000 0.1850 0.1850 13,000 -0.02(-7.50%)
Mar 30, 2023 0.1900 0.2000 0.1950 0.2000 14,200 +0.01(+5.26%)
Mar 29, 2023 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-5.00%)
Mar 27, 2023 0.2000 0.2000 0 +0.00(+0.00%)
Mar 24, 2023 0.2000 0.2000 0.2000 0.2000 30,000 +0.00(+0.00%)
Mar 23, 2023 0.2100 0.2100 0.2000 0.2000 31,500 +0.00(+0.00%)
Mar 22, 2023 0.2000 0.2200 0.2000 0.2000 57,875 +0.02(+8.11%)
Mar 21, 2023 0.2000 0.2100 0.1850 0.1850 39,500 -0.02(-11.90%)
Mar 20, 2023 0.2100 0.2100 0.2100 0.2100 30,069 +0.01(+7.69%)
Mar 17, 2023 0.2100 0.2100 0.1950 0.1950 10,500 -0.02(-9.30%)
Mar 16, 2023 0.2300 0.2300 0.2000 0.2150 54,525 -0.02(-6.52%)
Mar 15, 2023 0.2300 0.2300 0.2300 0.2300 16,138 +0.00(+0.00%)
Mar 14, 2023 0.2300 0.2350 0.2300 0.2300 4,500 +0.00(+0.00%)
Mar 13, 2023 0.2200 0.2300 0.2200 0.2300 26,370 +0.01(+2.22%)
Mar 10, 2023 0.2450 0.2450 0.2250 0.2250 50,174 -0.04(-15.09%)
Mar 09, 2023 0.2500 0.2750 0.2400 0.2650 48,000 +0.02(+6.00%)
Mar 08, 2023 0.2500 0.2500 0.2500 0.2500 4,500 +0.00(+0.00%)
Mar 07, 2023 0.2500 0.2500 0.2500 0.2500 9,880 -0.01(-3.85%)
Mar 06, 2023 0.2350 0.2600 0.2350 0.2600 26,000 -0.01(-3.70%)
Mar 03, 2023 0.2600 0.2700 0.2600 0.2700 14,512 +0.02(+5.88%)
Mar 01, 2023 0.2550 0.2550 350 +0.02(+8.51%)
Feb 28, 2023 0.2550 0.2550 0.2300 0.2350 65,300 -0.02(-6.00%)
Feb 27, 2023 0.2450 0.2800 0.2400 0.2500 41,583 +0.01(+4.17%)
Feb 24, 2023 0.2400 0.2400 0.2400 0.2400 890 -0.01(-4.00%)
Feb 23, 2023 0.2300 0.2500 0.2250 0.2500 13,605 +0.00(+0.00%)
Feb 22, 2023 0.2450 0.2500 0.2450 0.2500 16,250 -0.01(-3.85%)
Feb 21, 2023 0.2800 0.2800 0.2500 0.2600 43,745 -0.02(-7.14%)
Feb 16, 2023 0.2800 0 +0.01(+1.82%)
Feb 15, 2023 0.2800 0.2800 0.2750 0.2750 36,500 -0.01(-1.79%)
Feb 14, 2023 0.2750 0.2800 0.2750 0.2800 16,400 +0.00(+0.00%)
Feb 13, 2023 0.2700 0.2900 0.2700 0.2800 12,502 +0.01(+1.82%)
Feb 10, 2023 0.2900 0.2900 0.2750 0.2750 6,200 -0.02(-6.78%)
Feb 09, 2023 0.2900 0.3100 0.2900 0.2950 132,705 -0.01(-1.67%)
Feb 08, 2023 0.3000 0.3000 0.2800 0.3000 91,813 +0.02(+7.14%)
Feb 07, 2023 0.3000 0.3050 0.2800 0.2800 75,625 -0.02(-6.67%)
Feb 06, 2023 0.2650 0.3000 0.2650 0.3000 24,000 +0.03(+11.11%)
Feb 03, 2023 0.2750 0.2750 0.2550 0.2700 31,925 -0.01(-1.82%)
Feb 02, 2023 0.2800 0.2800 0.2700 0.2750 26,379 -0.01(-1.79%)
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.