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 Ventures Inc (OP: SCVFF )

0.0270 +0.0020 (+8.00%)
Streaming Delayed Price Updated: 3:05 PM 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, 2023 0.1150 0.1180 0.0951 0.0976 112,494 -0.02(-15.13%)
May 30, 2023 0.1150 0.1243 0.1055 0.1150 93,898 +0.01(+15.00%)
May 26, 2023 0.0900 0.1081 0.0900 0.1000 58,065 +0.00(+2.04%)
May 25, 2023 0.1100 0.1180 0.0900 0.0980 84,205 -0.01(-10.91%)
May 24, 2023 0.1000 0.1115 0.0972 0.1100 101,902 +0.00(+4.36%)
May 23, 2023 0.1150 0.1174 0.1000 0.1054 85,453 -0.01(-12.17%)
May 22, 2023 0.1170 0.1200 0.1100 0.1200 49,385 +0.01(+8.21%)
May 19, 2023 0.1190 0.1238 0.1027 0.1109 220,402 +0.00(+3.26%)
May 18, 2023 0.1220 0.1299 0.1028 0.1074 178,183 -0.00(-2.36%)
May 17, 2023 0.1004 0.1169 0.1004 0.1100 118,872 +0.01(+6.69%)
May 16, 2023 0.1160 0.1176 0.0940 0.1031 96,420 -0.01(-9.32%)
May 15, 2023 0.1000 0.1198 0.0880 0.1137 53,892 +0.00(+3.36%)
May 12, 2023 0.0930 0.1100 0.0930 0.1100 78,736 +0.01(+11.90%)
May 11, 2023 0.1000 0.1012 0.0798 0.0983 126,748 -0.01(-6.29%)
May 10, 2023 0.1016 0.1100 0.0978 0.1049 134,000 -0.01(-4.64%)
May 09, 2023 0.1000 0.1173 0.0926 0.1100 50,478 +0.01(+14.82%)
May 08, 2023 0.1100 0.1100 0.0958 0.0958 33,152 -0.01(-12.91%)
May 05, 2023 0.0860 0.1100 0.0860 0.1100 29,350 +0.00(+0.00%)
May 04, 2023 0.0990 0.1100 0.0900 0.1100 147,858 +0.02(+21.55%)
May 03, 2023 0.0904 0.1156 0.0904 0.0905 8,388 -0.03(-22.65%)
May 02, 2023 0.0904 0.1170 0.0904 0.1170 2,600 +0.03(+29.42%)
May 01, 2023 0.1035 0.1300 0.0904 0.0904 25,373 -0.03(-24.67%)
Apr 28, 2023 0.1080 0.1249 0.0910 0.1200 51,700 -0.00(-3.92%)
Apr 27, 2023 0.1300 0.1300 0.0935 0.1249 74,119 -0.02(-12.60%)
Apr 26, 2023 0.1025 0.1429 0.1025 0.1429 118,613 +0.02(+20.08%)
Apr 24, 2023 0.1190 52 +0.01(+4.85%)
Apr 21, 2023 0.1131 0.1316 0.1131 0.1135 29,425 -0.01(-4.86%)
Apr 20, 2023 0.1290 0.1290 0.1161 0.1193 7,700 +0.01(+7.00%)
Apr 19, 2023 0.1137 0.1265 0.1115 0.1115 41,206 -0.01(-8.61%)
Apr 18, 2023 0.1079 0.1287 0.0873 0.1220 246,330 +0.00(+3.13%)
Apr 17, 2023 0.1240 0.1299 0.1102 0.1183 148,858 -0.01(-4.21%)
Apr 14, 2023 0.1313 0.1450 0.1183 0.1235 44,903 -0.02(-14.12%)
Apr 13, 2023 0.1220 0.1438 0.1220 0.1438 31,800 +0.01(+5.89%)
Apr 12, 2023 0.1414 0.1461 0.1358 0.1358 42,200 -0.00(-0.15%)
Apr 11, 2023 0.1340 0.1441 0.1340 0.1360 66,500 -0.00(-3.55%)
Apr 10, 2023 0.1340 0.1492 0.1340 0.1410 14,011 -0.00(-2.83%)
Apr 06, 2023 0.1409 0.1451 0.1396 0.1451 5,381 -0.00(-1.89%)
Apr 05, 2023 0.1537 0.1537 0.1337 0.1479 26,354 +0.01(+5.57%)
Apr 04, 2023 0.1486 0.1486 0.1401 0.1401 11,292 -0.01(-4.04%)
Apr 03, 2023 0.1400 0.1489 0.1400 0.1460 21,608 +0.01(+5.42%)
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%)
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.