Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scotch Creek Venturesinc (CSE: SCV )

0.0400 UNCHANGED
Official Closing Price Updated: 1:22 PM EDT, May 28, 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 (%)
Nov 30, 2021 0.6700 0.6700 0.6600 0.6700 25,527 -0.02(-2.90%)
Nov 29, 2021 0.6300 0.7200 0.6300 0.6900 111,550 +0.03(+4.55%)
Nov 26, 2021 0.6400 0.6700 0.6300 0.6600 91,286 +0.01(+1.54%)
Nov 25, 2021 0.6200 0.6600 0.6200 0.6500 17,000 +0.01(+1.56%)
Nov 24, 2021 0.6100 0.6400 0.6000 0.6400 67,853 +0.02(+3.23%)
Nov 23, 2021 0.6600 0.6600 0.6000 0.6200 81,010 -0.02(-3.13%)
Nov 22, 2021 0.6800 0.6800 0.6400 0.6400 80,175 -0.06(-8.57%)
Nov 19, 2021 0.6900 0.7000 0.6600 0.7000 130,135 +0.00(+0.00%)
Nov 18, 2021 0.6600 0.7100 0.6500 0.7000 391,675 +0.02(+2.94%)
Nov 17, 2021 0.6300 0.6900 0.6300 0.6800 70,500 +0.04(+6.25%)
Nov 16, 2021 0.6200 0.6500 0.6200 0.6400 107,786 +0.01(+1.59%)
Nov 15, 2021 0.6200 0.6500 0.6200 0.6300 64,900 +0.01(+1.61%)
Nov 12, 2021 0.6800 0.7100 0.6000 0.6200 206,038 -0.08(-11.43%)
Nov 11, 2021 0.7000 0.7000 0.7000 0.7000 30,715 +0.00(+0.00%)
Nov 09, 2021 0.6800 0.7100 0.6800 0.7000 62,900 +0.05(+7.69%)
Nov 08, 2021 0.6200 0.7500 0.6200 0.6500 214,003 +0.04(+6.56%)
Nov 05, 2021 0.6300 0.6500 0.6100 0.6100 94,056 -0.01(-1.61%)
Nov 04, 2021 0.6400 0.6800 0.6200 0.6200 157,330 -0.01(-1.59%)
Nov 03, 2021 0.6300 0.6500 0.6200 0.6300 50,520 +0.00(+0.00%)
Nov 02, 2021 0.6300 0.6300 0.6100 0.6300 42,205 +0.03(+5.00%)
Nov 01, 2021 0.6400 0.5900 0.6000 0.6000 37,801 +0.01(+1.69%)
Oct 29, 2021 0.5800 0.6000 0.5700 0.5900 46,000 +0.02(+3.51%)
Oct 28, 2021 0.6000 0.6100 0.5700 0.5700 25,000 -0.03(-5.00%)
Oct 27, 2021 0.6400 0.6500 0.6000 0.6000 58,700 -0.04(-6.25%)
Oct 26, 2021 0.6300 0.6400 98,566 +0.04(+6.67%)
Oct 25, 2021 0.6100 0.6200 0.6000 0.6000 70,806 -0.01(-1.64%)
Oct 22, 2021 0.6000 0.6200 0.6000 0.6100 72,057 +0.01(+1.67%)
Oct 21, 2021 0.6000 0.6100 0.5900 0.6000 77,583 +0.05(+9.09%)
Oct 20, 2021 0.5700 0.5900 0.5500 0.5500 71,572 +0.00(+0.00%)
Oct 19, 2021 0.5600 0.5600 0.5400 0.5500 35,950 +0.02(+3.77%)
Oct 18, 2021 0.5400 0.5600 0.5300 0.5300 40,885 -0.01(-1.85%)
Oct 15, 2021 0.5800 0.5900 0.5400 0.5400 90,454 -0.01(-1.82%)
Oct 14, 2021 0.5500 0.5600 0.5400 0.5500 57,714 +0.05(+10.00%)
Oct 13, 2021 0.5200 0.5400 0.5000 0.5000 61,920 -0.02(-3.85%)
Oct 12, 2021 0.4700 0.5500 0.4700 0.5200 104,765 +0.02(+4.00%)
Oct 06, 2021 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Oct 05, 2021 0.4900 0.4900 0.4900 0.4900 22,500 +0.01(+2.08%)
Oct 04, 2021 0.4800 0.4800 0.4800 0.4800 7,200 -0.01(-2.04%)
Oct 01, 2021 0.4900 0.4900 0.4900 0.4900 6,000 -0.03(-5.77%)
Sep 30, 2021 0.4850 0.5200 0.4850 0.5200 17,200 +0.00(+0.00%)
Sep 29, 2021 0.4900 0.5400 0.4900 0.5200 77,346 +0.03(+6.12%)
Sep 28, 2021 0.4750 0.4900 0.4700 0.4900 18,400 +0.02(+5.38%)
Sep 27, 2021 0.4900 0.5400 0.4650 0.4650 19,676 -0.02(-4.12%)
Sep 24, 2021 0.4900 0.4900 0.4850 0.4850 18,174 -0.06(-10.19%)
Sep 23, 2021 0.5400 0.5400 0.5400 0.5400 2,960 +0.02(+3.85%)
Sep 22, 2021 0.5500 0.5500 0.5000 0.5200 48,358 +0.02(+4.00%)
Sep 21, 2021 0.5000 0.5100 0.5000 0.5000 21,500 +0.02(+4.17%)
Sep 20, 2021 0.5000 0.5300 0.4800 0.4800 11,700 -0.02(-4.00%)
Sep 17, 2021 0.5500 0.5500 0.5000 0.5000 46,927 +0.00(+0.00%)
Sep 16, 2021 0.4650 0.5700 0.4650 0.5000 56,275 +0.00(+0.00%)
Sep 15, 2021 0.5100 0.5100 0.5000 0.5000 16,000 +0.01(+2.04%)
Sep 14, 2021 0.4900 0.4900 0.4900 0.4900 10,905 -0.03(-5.77%)
Sep 13, 2021 0.5200 0.5300 0.5200 0.5200 6,815 -0.01(-1.89%)
Sep 10, 2021 0.5200 0.5300 0.4700 0.5300 12,150 +0.00(+0.00%)
Sep 08, 2021 0.5300 0.5300 0.5300 0.5300 400 -0.01(-1.85%)
Sep 07, 2021 0.5200 0.5400 0.5000 0.5400 62,082 +0.01(+1.89%)
Sep 03, 2021 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Sep 02, 2021 0.5500 0.5600 0.5500 0.5500 68,940 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.