Skip to main content

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

Historical Prices

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.