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

Scotch Creek Ventures Inc (OP: SCVFF )

0.0275 +0.0025 (+10.00%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 17, 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 (%)
May 31, 2022 0.4000 0.4000 0.3750 0.3900 116,083 -0.00(-0.26%)
May 27, 2022 0.3729 0.3930 0.3601 0.3910 100,698 +0.03(+8.49%)
May 26, 2022 0.4000 0.4110 0.3602 0.3604 191,149 -0.02(-5.73%)
May 25, 2022 0.3819 0.4100 0.3812 0.3823 449,641 +0.00(+0.10%)
May 24, 2022 0.3660 0.3960 0.3600 0.3819 153,617 +0.02(+4.49%)
May 23, 2022 0.3401 0.3844 0.3401 0.3655 69,032 +0.01(+2.52%)
May 20, 2022 0.4000 0.4000 0.3565 0.3565 106,393 -0.00(-1.05%)
May 19, 2022 0.3750 0.3750 0.3474 0.3603 122,274 -0.00(-1.29%)
May 18, 2022 0.4030 0.4030 0.3644 0.3650 188,456 -0.01(-1.38%)
May 17, 2022 0.3681 0.4299 0.3557 0.3701 138,824 +0.01(+1.76%)
May 16, 2022 0.4314 0.4314 0.3486 0.3637 86,449 -0.02(-4.29%)
May 13, 2022 0.4516 0.4516 0.3500 0.3800 79,565 +0.02(+5.73%)
May 12, 2022 0.3596 0.3628 0.3466 0.3594 143,980 +0.01(+2.48%)
May 11, 2022 0.3436 0.3611 0.3269 0.3507 90,516 +0.02(+6.18%)
May 10, 2022 0.3340 0.3498 0.3264 0.3303 204,135 -0.01(-2.85%)
May 09, 2022 0.3604 0.4300 0.3400 0.3400 224,883 -0.02(-5.66%)
May 06, 2022 0.3858 0.3858 0.3532 0.3604 102,555 -0.01(-2.59%)
May 05, 2022 0.4619 0.4619 0.3560 0.3700 292,717 -0.03(-7.50%)
May 04, 2022 0.3673 0.4199 0.3500 0.4000 271,082 +0.05(+15.37%)
May 03, 2022 0.3300 0.4327 0.3060 0.3467 197,731 +0.00(+0.49%)
May 02, 2022 0.3527 0.3874 0.3288 0.3450 117,145 -0.03(-6.76%)
Apr 29, 2022 0.4000 0.4000 0.3696 0.3700 88,835 -0.01(-2.63%)
Apr 28, 2022 0.4399 0.4399 0.3760 0.3800 127,253 -0.01(-2.61%)
Apr 27, 2022 0.4011 0.4011 0.3700 0.3902 285,493 +0.01(+2.68%)
Apr 26, 2022 0.5000 0.5000 0.3760 0.3800 262,839 -0.03(-6.17%)
Apr 25, 2022 0.4500 0.4500 0.3976 0.4050 122,181 -0.02(-3.71%)
Apr 22, 2022 0.4006 0.5811 0.3995 0.4206 132,967 +0.01(+1.79%)
Apr 21, 2022 0.4200 0.4549 0.4075 0.4132 147,274 -0.03(-5.98%)
Apr 20, 2022 0.3778 0.4824 0.3778 0.4395 180,999 +0.01(+2.07%)
Apr 19, 2022 0.4473 0.4599 0.4142 0.4306 171,556 -0.01(-1.80%)
Apr 18, 2022 0.4880 0.5400 0.3600 0.4385 81,165 +0.00(+0.00%)
Apr 14, 2022 0.5500 0.5500 0.3920 0.4385 452,043 -0.02(-3.52%)
Apr 13, 2022 0.5000 0.5000 0.4500 0.4545 135,148 -0.03(-5.25%)
Apr 12, 2022 0.3980 0.5420 0.3980 0.4797 266,676 +0.01(+2.15%)
Apr 11, 2022 0.5000 0.5178 0.4326 0.4696 315,676 -0.04(-8.37%)
Apr 08, 2022 0.6820 0.6820 0.5047 0.5125 137,442 -0.08(-13.14%)
Apr 07, 2022 0.5831 0.6199 0.5300 0.5900 316,064 +0.01(+2.57%)
Apr 06, 2022 0.5700 0.6600 0.5551 0.5752 172,814 +0.03(+5.70%)
Apr 05, 2022 0.5000 0.5700 0.5000 0.5442 226,649 +0.04(+8.84%)
Apr 04, 2022 0.4564 0.6105 0.4500 0.5000 340,561 -0.03(-5.64%)
Apr 01, 2022 0.6175 0.6175 0.5200 0.5299 246,770 -0.06(-9.87%)
Mar 31, 2022 0.7260 0.7260 0.5772 0.5879 247,078 -0.04(-5.98%)
Mar 30, 2022 0.6500 0.7150 0.5970 0.6253 270,982 -0.02(-3.05%)
Mar 29, 2022 0.6771 0.6999 0.6300 0.6450 104,529 -0.02(-2.27%)
Mar 28, 2022 0.7000 0.7370 0.6478 0.6600 127,080 +0.00(+0.00%)
Mar 25, 2022 0.7000 0.7700 0.6281 0.6600 156,448 +0.01(+1.54%)
Mar 24, 2022 0.7000 0.7000 0.6150 0.6500 196,438 +0.02(+3.17%)
Mar 23, 2022 0.6799 0.6800 0.6200 0.6300 134,832 -0.02(-3.08%)
Mar 22, 2022 0.6400 0.7000 0.6125 0.6500 176,961 +0.01(+1.28%)
Mar 21, 2022 0.6202 0.7400 0.6202 0.6418 68,652 -0.02(-2.80%)
Mar 18, 2022 0.6453 0.6800 0.6300 0.6603 107,883 +0.02(+2.37%)
Mar 17, 2022 0.6361 0.6680 0.6076 0.6450 65,568 +0.01(+1.86%)
Mar 16, 2022 0.6000 0.6700 0.6000 0.6332 104,128 -0.00(-0.13%)
Mar 15, 2022 0.6096 0.7370 0.6000 0.6340 131,045 -0.02(-3.63%)
Mar 14, 2022 0.6500 0.6797 0.6500 0.6579 192,308 +0.01(+1.22%)
Mar 11, 2022 0.6192 0.7534 0.6192 0.6500 136,777 +0.00(+0.00%)
Mar 10, 2022 0.6673 0.8250 0.6200 0.6500 120,707 -0.02(-2.99%)
Mar 09, 2022 0.6828 0.7596 0.6210 0.6700 120,620 -0.01(-1.19%)
Mar 08, 2022 0.6607 0.6925 0.6251 0.6781 105,553 +0.02(+2.46%)
Mar 07, 2022 0.6709 0.6726 0.5346 0.6618 55,577 +0.01(+1.82%)
Mar 04, 2022 0.6768 0.6936 0.6500 0.6500 60,545 -0.03(-4.41%)
Mar 03, 2022 0.6120 0.6900 0.6120 0.6800 64,972 +0.00(+0.00%)
Mar 02, 2022 0.7010 0.7680 0.6700 0.6800 76,676 +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.