U.S. markets closed

Scotch Creek Ventures Inc. (SCVFF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0265+0.0008 (+3.31%)
Al cierre: 03:57PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.02300.02740.02300.02650.026540,930
09 may 20240.02490.02570.02490.02570.02579,096
08 may 20240.02590.02590.02590.02590.0259-
07 may 20240.02910.02910.02590.02590.025984,145
06 may 20240.02000.02960.02000.02910.029110,102
03 may 20240.02950.02950.02600.02600.02604,500
02 may 20240.02600.02600.02520.02520.025215,909
01 may 20240.02000.02960.02000.02370.023778,100
30 abr 20240.02000.02370.02000.02150.02152,916
29 abr 20240.02400.02720.02350.02720.027242,153
26 abr 20240.02710.02710.02000.02000.020072,859
25 abr 20240.02690.02700.02400.02580.025815,143
24 abr 20240.02700.02700.02700.02700.0270550
23 abr 20240.02700.02700.02700.02700.0270280
22 abr 20240.02690.03010.02000.03000.0300139,114
19 abr 20240.02690.02690.02690.02690.0269100
18 abr 20240.02380.03000.02380.02750.02751,950
17 abr 20240.03250.03250.02560.02940.029410,888
16 abr 20240.02520.02520.02520.02520.02522,500
15 abr 20240.02700.03050.02700.03050.030512,100
12 abr 20240.03050.03370.02910.03370.03375,298
11 abr 20240.02950.03350.02950.03250.032546,020
10 abr 20240.02800.02800.02800.02800.0280100
09 abr 20240.02900.02940.02900.02940.029418,810
08 abr 20240.02900.02950.02900.02950.02952,200
05 abr 20240.02900.03500.02900.03500.035035,800
04 abr 20240.03550.04000.03550.04000.040010,620
03 abr 20240.03350.04150.03350.04000.040096,626
02 abr 20240.02890.03380.02890.03170.031716,532
01 abr 20240.02800.02990.02800.02990.029935,900
28 mar 20240.03000.03000.02800.02800.028014,200
27 mar 20240.02990.03180.02910.02910.029127,431
26 mar 20240.02990.03000.02990.03000.030024,544
25 mar 20240.02880.03100.02880.03000.030013,724
22 mar 20240.02500.03230.02500.02800.02805,449
21 mar 20240.02580.03460.02580.02600.0260693,251
20 mar 20240.03700.04510.02600.04510.0451111,135
19 mar 20240.03260.04000.03010.03010.030175,522
18 mar 20240.03090.04000.03090.03480.034841,611
15 mar 20240.04000.04000.03160.04000.0400144,731
14 mar 20240.04000.04150.03710.03710.037165,600
13 mar 20240.04130.04200.03720.04000.040053,412
12 mar 20240.02990.04080.02990.04000.0400134,653
11 mar 20240.03500.03950.03350.03500.035078,780
08 mar 20240.04000.04000.03450.03500.035012,450
07 mar 20240.04100.04440.04000.04000.0400163,577
06 mar 20240.03970.04020.03960.04020.0402306,228
05 mar 20240.03800.04790.03800.04150.041550,972
04 mar 20240.03800.05000.03800.03800.038042,271
01 mar 20240.04000.05000.03900.03900.0390426,460
29 feb 20240.04000.04350.03100.04000.0400307,487
28 feb 20240.03490.04150.03100.04150.04158,595
27 feb 20240.03100.03300.03100.03270.032722,431
26 feb 20240.03300.03300.02860.02860.028656,700
23 feb 20240.02990.03200.02990.03200.03201,350
22 feb 20240.02970.03820.02970.03820.038234,089
21 feb 20240.02960.02970.02960.02960.029611,601
20 feb 20240.03000.03390.02960.03000.030018,901
16 feb 20240.03180.03430.03000.03320.033216,110
15 feb 20240.03340.03340.03300.03300.03309,800
14 feb 20240.03310.03330.03230.03250.03259,251
13 feb 20240.03330.03330.03200.03200.032045,423
12 feb 20240.03600.03600.03350.03420.034210,138
09 feb 20240.03200.03710.03200.03710.037113,105
08 feb 20240.03200.03600.03200.03300.033020,600
07 feb 20240.03280.03280.03210.03210.0321352
06 feb 20240.03620.03620.03190.03280.032854,504
05 feb 20240.04420.04420.03700.03700.03702,300
02 feb 20240.03980.03980.03720.03720.037210,650
01 feb 20240.04090.04100.03710.03970.03972,350
31 ene 20240.03700.03980.03700.03980.039811,000
30 ene 20240.03930.03930.03930.03930.039310,000
29 ene 20240.03700.03940.03700.03700.03704,136
26 ene 20240.03700.04080.03700.03700.037010,350
25 ene 20240.02970.03810.02910.03710.037122,906
24 ene 20240.03700.03700.02920.02960.029637,045
23 ene 20240.03830.03830.03140.03700.037056,510
22 ene 20240.02980.02980.02980.02980.0298278
19 ene 20240.03100.04600.03100.03100.031021,469
18 ene 20240.03820.04200.03000.03250.03256,550
17 ene 20240.03000.03820.03000.03820.038255,700
16 ene 20240.03580.04070.03000.03340.0334137,500
12 ene 20240.03510.03820.03330.03330.03335,600
11 ene 20240.03920.03970.03360.03360.033659,290
10 ene 20240.04000.04000.03700.03750.037510,055
09 ene 20240.03800.03930.03800.03930.039319,000
08 ene 20240.03800.04100.03700.04080.040821,325
05 ene 20240.04090.04090.04090.04090.040920,000
04 ene 20240.03930.04200.03700.03700.037011,678
03 ene 20240.03980.03980.03800.03800.038013,200
02 ene 20240.04130.04130.03800.04020.04021,600
29 dic 20230.04300.04500.03090.03800.0380224,222
28 dic 20230.05030.05030.04300.04410.044120,106
27 dic 20230.04180.05470.04060.04300.0430369,918
26 dic 20230.03900.06400.03900.04000.0400265,064
22 dic 20230.05000.05000.04080.04590.045945,460
21 dic 20230.05250.05320.04110.04920.049213,531
20 dic 20230.05600.05600.03890.05300.053037,062
19 dic 20230.04290.04500.04000.04500.0450123,364
18 dic 20230.04120.04980.03710.04290.042979,681
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...