Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 +0.0050 (+14.29%)
Official Closing Price Updated: 11:58 AM EDT, May 31, 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, 2021 0.6700 0.7500 0.6700 0.7500 16,750 +0.01(+1.35%)
May 28, 2021 0.7200 0.7400 0.7000 0.7400 34,275 +0.06(+8.82%)
May 27, 2021 0.7100 0.7300 0.6800 0.6800 16,267 -0.04(-5.56%)
May 26, 2021 0.7200 0.7200 0.7200 0.7200 518 +0.00(+0.00%)
May 25, 2021 0.7400 0.7400 0.7200 0.7200 4,302 -0.02(-2.70%)
May 21, 2021 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
May 20, 2021 0.7100 0.7300 0.7100 0.7300 8,190 +0.02(+2.82%)
May 19, 2021 0.7300 0.7700 0.7100 0.7100 42,650 +0.01(+1.43%)
May 18, 2021 0.7300 0.7300 0.7000 0.7000 3,500 -0.05(-6.67%)
May 17, 2021 0.7500 0.7500 0.7500 0.7500 2,000 +0.02(+2.74%)
May 14, 2021 0.7300 0.7300 0.7300 0.7300 5,000 +0.06(+8.96%)
May 13, 2021 0.7000 0.7000 0.6700 0.6700 29,500 -0.08(-10.67%)
May 11, 2021 0.7500 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
May 10, 2021 0.7600 0.7600 0.7400 0.7600 35,487 +0.00(+0.00%)
May 06, 2021 0.7600 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
May 05, 2021 0.7700 0.7700 0.7700 0.7700 2,500 -0.01(-1.28%)
May 04, 2021 0.7600 0.7800 0.7600 0.7800 14,319 +0.02(+2.63%)
May 03, 2021 0.8100 0.8100 0.7600 0.7600 15,000 -0.05(-6.17%)
Apr 30, 2021 0.8000 0.8100 0.8000 0.8100 23,000 +0.04(+5.19%)
Apr 29, 2021 0.7800 0.8100 0.7700 0.7700 30,000 -0.06(-7.23%)
Apr 28, 2021 0.8300 0.8300 0.8300 0.8300 100 +0.00(+0.00%)
Apr 27, 2021 0.8200 0.8300 0.8100 0.8300 8,000 +0.06(+7.79%)
Apr 26, 2021 0.8500 0.8800 0.7700 0.7700 65,141 -0.08(-9.41%)
Apr 23, 2021 0.8900 0.9100 0.8500 0.8500 29,000 -0.04(-4.49%)
Apr 22, 2021 0.8300 0.9000 0.8300 0.8900 90,700 +0.09(+11.25%)
Apr 21, 2021 0.7800 0.8000 0.7700 0.8000 26,192 +0.03(+3.90%)
Apr 20, 2021 0.7500 0.8200 0.7500 0.7700 55,836 +0.02(+2.67%)
Apr 19, 2021 0.7200 0.7500 0.7200 0.7500 14,033 +0.03(+4.17%)
Apr 16, 2021 0.7900 0.8000 0.7200 0.7200 20,000 -0.07(-8.86%)
Apr 15, 2021 0.6600 0.7900 0.6600 0.7900 30,439 +0.13(+19.70%)
Apr 14, 2021 0.6600 0.6600 0.6600 0.6600 12,000 +0.00(+0.00%)
Apr 13, 2021 0.6500 0.6600 0.6500 0.6600 19,100 +0.03(+4.76%)
Apr 12, 2021 0.6200 0.6500 0.6200 0.6300 45,800 +0.01(+1.61%)
Apr 09, 2021 0.6300 0.6300 0.6200 0.6200 10,300 +0.00(+0.00%)
Apr 08, 2021 0.7200 0.7200 0.6200 0.6200 73,300 -0.10(-13.89%)
Apr 07, 2021 0.7700 0.7700 0.7200 0.7200 49,000 -0.13(-15.29%)
Apr 06, 2021 0.7700 0.8500 0.7700 0.8500 9,500 +0.10(+13.33%)
Apr 05, 2021 0.8000 0.8000 0.7500 0.7500 56,000 -0.05(-6.25%)
Apr 01, 2021 0.8000 0.8000 0.8000 0 -0.07(-8.05%)
Mar 31, 2021 0.9500 0.9500 0.8500 0.8700 223,580 -0.03(-3.33%)
Mar 30, 2021 0.8300 0.9000 0.8300 0.9000 102,880 +0.09(+11.11%)
Mar 29, 2021 0.7500 0.8900 0.7500 0.8100 94,883 +0.01(+1.25%)
Mar 26, 2021 0.7000 0.8000 0.7000 0.8000 53,200 +0.10(+14.29%)
Mar 25, 2021 0.6300 0.7000 0.6100 0.7000 47,520 +0.07(+11.11%)
Mar 24, 2021 0.6500 0.6800 0.6000 0.6300 64,443 -0.07(-10.00%)
Mar 23, 2021 0.6100 0.7000 0.6000 0.7000 53,656 +0.14(+25.00%)
Mar 22, 2021 0.5400 0.5600 0.4800 0.5600 490,320 +0.00(+0.00%)
Mar 19, 2021 0.5400 0.5600 0.5400 0.5600 45,000 +0.06(+12.00%)
Mar 18, 2021 0.5000 0.5400 0.4900 0.5000 92,700 -0.06(-10.71%)
Mar 17, 2021 0.4800 0.5600 0.4800 0.5600 91,350 +0.00(+0.00%)
Mar 16, 2021 0.4850 0.5600 0.4850 0.5600 33,469 +0.11(+23.08%)
Mar 15, 2021 0.4550 0.4550 0.4550 0.4550 5,000 -0.01(-1.09%)
Mar 12, 2021 0.4600 0.4600 0.4600 0.4600 5,000 -0.08(-14.81%)
Mar 11, 2021 0.4900 0.5400 0.4900 0.5400 10,835 +0.09(+20.00%)
Mar 10, 2021 0.4500 0.4500 0.4500 0.4500 97,200 +0.00(+0.00%)
Mar 09, 2021 0.4500 0.4500 0.4500 0.4500 100,000 +0.02(+4.65%)
Mar 08, 2021 0.5400 0.5400 0.4300 0.4300 54,700 -0.06(-12.24%)
Mar 05, 2021 0.4800 0.5100 0.4500 0.4900 12,100 +0.00(+0.00%)
Mar 04, 2021 0.4900 0.4900 0.4900 0.4900 35 +0.00(+0.00%)
Mar 03, 2021 0.5500 0.5500 0.4900 0.4900 11,980 +0.04(+8.89%)
Mar 01, 2021 0.4500 0.4500 0.4500 0.4500 0 -0.10(-18.18%)
Feb 26, 2021 0.4450 0.5500 0.4450 0.5500 115,200 +0.14(+34.15%)
Feb 25, 2021 0.4500 0.4500 0.4100 0.4100 17,500 -0.04(-8.89%)
Feb 24, 2021 0.4450 0.4500 0.4450 0.4500 17,085 +0.07(+18.42%)
Feb 23, 2021 0.3950 0.3950 0.3800 0.3800 41,000 -0.07(-15.56%)
Feb 22, 2021 0.4350 0.4500 0.4350 0.4500 30,000 +0.08(+21.62%)
Feb 19, 2021 0.3550 0.4450 0.3400 0.3700 38,600 +0.02(+4.23%)
Feb 18, 2021 0.4400 0.4400 0.3550 0.3550 12,388 -0.16(-30.39%)
Feb 17, 2021 0.3500 0.5100 0.3350 0.5100 24,788 +0.18(+54.55%)
Feb 16, 2021 0.3300 0.3300 0.3300 0.3300 605 +0.00(+0.00%)
Feb 12, 2021 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Feb 11, 2021 0.3500 0.3500 0.3500 0.3500 27 +0.00(+0.00%)
Feb 10, 2021 0.3500 0.3500 0.3500 0.3500 4,242 +0.00(+0.00%)
Feb 09, 2021 0.2500 0.3500 0.2500 0.3500 13,050 +0.15(+75.00%)
Feb 08, 2021 0.2000 0.2000 0.2000 357 +0.00(+0.00%)
Feb 05, 2021 0.2000 0.2000 0.2000 0.2000 5,000 -0.05(-20.00%)
Feb 04, 2021 0.2500 0.2500 0.2500 0.2500 2,000 +0.05(+25.00%)
Feb 03, 2021 0.2500 0.2500 0.2000 0.2000 3,154 -0.05(-20.00%)
Feb 02, 2021 0.2000 0.2500 0.2000 0.2500 12,600 +0.05(+25.00%)
Feb 01, 2021 0.2750 0.2750 0.2000 0.2000 10,500 +0.04(+21.21%)
Jan 29, 2021 0.2000 0.2000 0.1650 0.1650 21,000 +0.00(+0.00%)
Jan 19, 2021 0.1650 0.1650 0.1650 0 -0.03(-15.38%)
Jan 15, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jan 12, 2021 0.1950 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Dec 22, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 21, 2020 0.1600 0.1600 0.1600 0.1600 4,042 +0.00(+0.00%)
Dec 18, 2020 0.1600 0.1600 0.1600 0.1600 184,800 +0.00(+0.00%)
Dec 17, 2020 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Dec 16, 2020 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Dec 14, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 30, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 27, 2020 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Nov 25, 2020 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 23, 2020 0.1600 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 20, 2020 0.1650 0.1650 0.1650 0.1650 6,000 +0.01(+3.13%)
Nov 19, 2020 0.1600 0.1600 0.1600 0.1600 7,000 +0.05(+45.45%)
Nov 17, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 05, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 26, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 15, 2020 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Oct 13, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Sep 30, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 02, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 27, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jul 27, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 23, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 20, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Jul 13, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 06, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2020 0.0800 0.0800 0.0800 0.0800 0 +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 LosAltos.com & California Media Partners, LLC. All rights reserved.