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

Scotch Creek Ventures Inc (OP: SCVFF )

0.0250 -0.0025 (-9.09%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 7, 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 (%)
Mar 31, 2023 0.1393 0.1393 0.1385 0.1385 16,900 -0.00(-1.07%)
Mar 30, 2023 0.1484 0.1537 0.1395 0.1400 47,768 -0.00(-3.45%)
Mar 29, 2023 0.1401 0.1450 0.1390 0.1450 10,364 -0.00(-0.96%)
Mar 28, 2023 0.1390 0.1464 0.1390 0.1464 11,350 -0.00(-1.81%)
Mar 27, 2023 0.1545 0.1545 0.1390 0.1491 14,662 +0.00(+1.57%)
Mar 24, 2023 0.1473 0.1530 0.1463 0.1468 42,398 -0.01(-4.68%)
Mar 23, 2023 0.1390 0.1610 0.1390 0.1540 58,515 +0.01(+4.62%)
Mar 22, 2023 0.1490 0.1550 0.1403 0.1472 59,501 +0.01(+7.13%)
Mar 21, 2023 0.1501 0.1546 0.1374 0.1374 60,181 -0.01(-9.66%)
Mar 20, 2023 0.1501 0.1550 0.1501 0.1521 98,690 -0.01(-4.94%)
Mar 17, 2023 0.1588 0.1689 0.1500 0.1600 37,228 +0.01(+6.67%)
Mar 16, 2023 0.1711 0.1738 0.1457 0.1500 58,140 -0.01(-8.76%)
Mar 15, 2023 0.1712 0.1738 0.1644 0.1644 4,690 -0.01(-7.38%)
Mar 14, 2023 0.1610 0.1775 0.1610 0.1775 11,485 +0.01(+7.58%)
Mar 13, 2023 0.1608 0.1730 0.1490 0.1650 7,802 -0.01(-2.94%)
Mar 10, 2023 0.1886 0.1886 0.1700 0.1700 19,147 -0.01(-7.61%)
Mar 09, 2023 0.1740 0.1970 0.1740 0.1840 51,780 +0.01(+4.49%)
Mar 08, 2023 0.1817 0.1817 0.1758 0.1761 3,388 -0.01(-7.22%)
Mar 07, 2023 0.1831 0.1898 0.1752 0.1898 6,882 +0.00(+1.50%)
Mar 06, 2023 0.1818 0.1998 0.1726 0.1870 35,772 -0.01(-4.10%)
Mar 03, 2023 0.1730 0.1950 0.1730 0.1950 5,363 +0.02(+8.51%)
Mar 02, 2023 0.1722 0.1830 0.1711 0.1797 26,729 +0.01(+8.91%)
Mar 01, 2023 0.1700 0.1800 0.1650 0.1650 17,047 -0.01(-2.94%)
Feb 28, 2023 0.2000 0.2000 0.1690 0.1700 44,628 -0.02(-11.46%)
Feb 27, 2023 0.1703 0.1990 0.1703 0.1920 7,242 +0.02(+10.47%)
Feb 24, 2023 0.1700 0.1738 0.1700 0.1738 1,433 -0.01(-7.16%)
Feb 23, 2023 0.1701 0.1895 0.1701 0.1872 39,600 +0.00(+2.13%)
Feb 22, 2023 0.1973 0.2000 0.1833 0.1833 28,717 -0.02(-11.41%)
Feb 21, 2023 0.2016 0.2100 0.1888 0.2069 34,796 +0.01(+2.63%)
Feb 17, 2023 0.2115 0.2115 0.1963 0.2016 50,000 -0.02(-7.44%)
Feb 16, 2023 0.2233 0.2233 0.2000 0.2178 5,797 +0.02(+8.68%)
Feb 15, 2023 0.2101 0.2131 0.2004 0.2004 12,946 -0.01(-3.33%)
Feb 14, 2023 0.2007 0.2085 0.2000 0.2073 13,063 +0.00(+2.37%)
Feb 13, 2023 0.2168 0.2168 0.2025 0.2025 13,500 -0.01(-3.75%)
Feb 10, 2023 0.2104 0.2104 0.2104 0.2104 4,075 +0.00(+1.59%)
Feb 09, 2023 0.2072 0.2310 0.2071 0.2071 13,900 -0.00(-1.38%)
Feb 08, 2023 0.2198 0.2260 0.2100 0.2100 31,208 -0.01(-5.53%)
Feb 07, 2023 0.2299 0.2300 0.2122 0.2223 69,189 +0.00(+0.82%)
Feb 06, 2023 0.2009 0.2205 0.2009 0.2205 17,104 +0.02(+10.42%)
Feb 03, 2023 0.2053 0.2053 0.1860 0.1997 41,087 +0.00(+2.41%)
Feb 02, 2023 0.2147 0.2147 0.1950 0.1950 15,727 -0.01(-7.14%)
Feb 01, 2023 0.1917 0.2180 0.1917 0.2100 73,714 +0.02(+10.53%)
Jan 31, 2023 0.1842 0.2050 0.1842 0.1900 67,243 +0.00(+0.53%)
Jan 30, 2023 0.1812 0.1910 0.1812 0.1890 7,047 -0.01(-3.08%)
Jan 27, 2023 0.1850 0.1950 0.1772 0.1950 88,012 +0.01(+3.28%)
Jan 26, 2023 0.1759 0.1983 0.1700 0.1888 45,757 +0.01(+7.89%)
Jan 25, 2023 0.1620 0.1767 0.1620 0.1750 30,370 +0.00(+0.00%)
Jan 24, 2023 0.1669 0.1849 0.1570 0.1750 47,833 +0.02(+11.25%)
Jan 23, 2023 0.1550 0.1643 0.1503 0.1573 24,023 +0.00(+1.48%)
Jan 20, 2023 0.1404 0.1600 0.1404 0.1550 23,088 +0.01(+3.33%)
Jan 19, 2023 0.1500 0.1500 0.1447 0.1500 9,901 +0.00(+0.00%)
Jan 18, 2023 0.1600 0.1600 0.1403 0.1500 88,934 -0.00(-1.19%)
Jan 17, 2023 0.1400 0.1599 0.1400 0.1518 21,985 +0.00(+2.50%)
Jan 13, 2023 0.1504 0.1504 0.1390 0.1481 7,840 +0.01(+6.85%)
Jan 12, 2023 0.1300 0.1480 0.1300 0.1386 86,413 -0.01(-7.72%)
Jan 11, 2023 0.1510 0.1587 0.1381 0.1502 120,568 -0.01(-6.13%)
Jan 10, 2023 0.1515 0.1600 0.1515 0.1600 14,948 +0.01(+3.83%)
Jan 09, 2023 0.1567 0.1600 0.1516 0.1541 47,042 -0.01(-5.17%)
Jan 06, 2023 0.1601 0.1625 0.1550 0.1625 25,720 +0.01(+8.26%)
Jan 05, 2023 0.1690 0.1690 0.1500 0.1501 16,508 -0.01(-8.81%)
Jan 04, 2023 0.1425 0.1646 0.1425 0.1646 41,800 +0.00(+0.80%)
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.