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

Scotch Creek Ventures Inc (OP: SCVFF )

0.0800 -0.0115 (-12.57%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 28, 2023 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 27, 2023 0.0880 0.0915 0.0880 0.0915 24,219 +0.00(+3.98%)
Sep 26, 2023 0.0880 0.0915 0.0880 0.0880 61,483 -0.00(-0.11%)
Sep 25, 2023 0.1000 0.0908 0.0880 0.0881 75,574 -0.01(-11.81%)
Sep 22, 2023 0.0870 0.1000 0.0870 0.0999 11,872 +0.01(+7.77%)
Sep 21, 2023 0.1000 0.1000 0.0927 0.0927 5,930 -0.01(-7.30%)
Sep 20, 2023 0.0896 0.1007 0.0851 0.1000 236,120 +0.01(+17.51%)
Sep 19, 2023 0.1070 0.1070 0.0780 0.0851 65,571 -0.01(-14.99%)
Sep 18, 2023 0.0927 0.1001 0.0786 0.1001 101,246 +0.02(+22.97%)
Sep 15, 2023 0.0851 0.0860 0.0814 0.0814 133,071 -0.00(-2.86%)
Sep 14, 2023 0.0750 0.0838 0.0750 0.0838 6,708 +0.00(+4.75%)
Sep 13, 2023 0.0710 0.0995 0.0710 0.0800 306,440 +0.01(+12.68%)
Sep 12, 2023 0.0774 0.0893 0.0710 0.0710 24,682 -0.00(-5.33%)
Sep 11, 2023 0.0860 0.0897 0.0737 0.0750 45,650 -0.01(-14.68%)
Sep 08, 2023 0.0728 0.0879 0.0700 0.0879 95,674 +0.01(+14.01%)
Sep 07, 2023 0.0830 0.0830 0.0768 0.0771 5,700 -0.01(-7.11%)
Sep 06, 2023 0.0980 0.0980 0.0721 0.0830 32,826 -0.00(-1.66%)
Sep 05, 2023 0.0900 0.0900 0.0721 0.0844 38,985 -0.00(-0.12%)
Sep 01, 2023 0.0950 0.0950 0.0736 0.0845 90,409 -0.00(-0.82%)
Aug 31, 2023 0.0850 0.0893 0.0800 0.0852 41,600 +0.00(+0.24%)
Aug 30, 2023 0.0880 0.0940 0.0850 0.0850 94,284 -0.00(-1.16%)
Aug 29, 2023 0.0850 0.0950 0.0850 0.0860 38,467 +0.00(+1.18%)
Aug 28, 2023 0.0850 0.0884 0.0845 0.0850 42,216 -0.01(-8.41%)
Aug 25, 2023 0.0850 0.0991 0.0850 0.0928 11,150 +0.01(+7.91%)
Aug 24, 2023 0.1065 0.1065 0.0850 0.0860 22,370 -0.01(-8.02%)
Aug 23, 2023 0.0900 0.1000 0.0850 0.0935 25,021 +0.00(+1.63%)
Aug 22, 2023 0.0850 0.0999 0.0850 0.0920 37,417 -0.00(-4.07%)
Aug 21, 2023 0.0940 0.0959 0.0940 0.0959 9,499 +0.01(+9.60%)
Aug 18, 2023 0.1009 0.1009 0.0798 0.0875 16,491 -0.00(-2.78%)
Aug 17, 2023 0.0926 0.1019 0.0830 0.0900 43,860 -0.01(-10.00%)
Aug 16, 2023 0.0929 0.1028 0.0875 0.1000 35,661 +0.01(+5.26%)
Aug 15, 2023 0.0945 0.1000 0.0866 0.0950 55,470 +0.01(+10.59%)
Aug 14, 2023 0.0815 0.0934 0.0798 0.0859 22,715 -0.01(-11.08%)
Aug 11, 2023 0.0900 0.0994 0.0900 0.0966 18,150 +0.00(+2.99%)
Aug 10, 2023 0.0900 0.0977 0.0900 0.0938 32,326 -0.00(-1.26%)
Aug 09, 2023 0.0951 0.1030 0.0920 0.0950 46,490 -0.01(-7.77%)
Aug 08, 2023 0.1000 0.1050 0.0969 0.1030 20,209 -0.00(-2.83%)
Aug 07, 2023 0.1061 0.1061 0.0945 0.1060 26,719 +0.01(+11.58%)
Aug 04, 2023 0.1000 0.1061 0.0900 0.0950 148,135 -0.00(-4.81%)
Aug 03, 2023 0.0997 0.1011 0.0997 0.0998 78,500 +0.01(+10.89%)
Aug 02, 2023 0.0908 0.0999 0.0848 0.0900 146,293 -0.01(-6.54%)
Aug 01, 2023 0.1001 0.1024 0.0901 0.0963 322,521 -0.00(-3.70%)
Jul 31, 2023 0.1022 0.1098 0.0987 0.1000 70,700 -0.00(-3.85%)
Jul 28, 2023 0.1086 0.1086 0.1040 0.1040 66,293 -0.01(-4.85%)
Jul 27, 2023 0.1149 0.1149 0.1058 0.1093 110,903 -0.01(-5.69%)
Jul 26, 2023 0.1074 0.1159 0.1074 0.1159 1,590 +0.01(+5.36%)
Jul 25, 2023 0.1200 0.1200 0.1065 0.1100 40,032 -0.01(-4.43%)
Jul 24, 2023 0.1064 0.1193 0.1064 0.1151 35,161 +0.01(+8.18%)
Jul 21, 2023 0.1125 0.1127 0.1063 0.1064 32,100 -0.01(-9.52%)
Jul 20, 2023 0.1095 0.1176 0.1050 0.1176 16,033 +0.00(+2.26%)
Jul 19, 2023 0.1101 0.1169 0.1100 0.1150 90,001 +0.00(+1.68%)
Jul 18, 2023 0.1233 0.1320 0.1100 0.1131 135,567 -0.01(-5.75%)
Jul 17, 2023 0.1173 0.1200 0.1050 0.1200 27,786 +0.00(+4.08%)
Jul 14, 2023 0.1218 0.1220 0.1085 0.1153 224,790 -0.00(-3.92%)
Jul 13, 2023 0.1275 0.1320 0.1194 0.1200 110,453 -0.01(-5.88%)
Jul 12, 2023 0.1135 0.1300 0.1097 0.1275 138,400 +0.02(+16.44%)
Jul 11, 2023 0.1286 0.1288 0.1095 0.1095 70,109 -0.01(-5.28%)
Jul 10, 2023 0.1315 0.1315 0.1125 0.1156 54,189 -0.02(-12.09%)
Jul 07, 2023 0.1440 0.1440 0.1294 0.1315 23,007 +0.00(+1.15%)
Jul 06, 2023 0.1135 0.1400 0.1135 0.1300 47,671 +0.01(+13.04%)
Jul 05, 2023 0.1358 0.1366 0.1150 0.1150 64,697 -0.04(-25.81%)
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.