Scotch Creek Ventures Inc. (SCV.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 12:44PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 16 May 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 17,400 |
| 15 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
| 14 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| 13 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 10 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,025 |
| 09 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 18,000 |
| 08 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 07 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,000 |
| 06 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,000 |
| 03 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 02 May 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 21,457 |
| 01 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,000 |
| 30 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 11,800 |
| 29 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,000 |
| 26 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 73,000 |
| 25 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 24 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,000 |
| 23 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 53,659 |
| 19 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 18 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| 17 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,300 |
| 16 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 12 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| 10 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 47,000 |
| 08 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,840 |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 57,000 |
| 02 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 01 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 27,000 |
| 28 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| 27 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 58,000 |
| 26 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 25 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 11,000 |
| 22 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 21 Mar 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 11,000 |
| 20 Mar 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0400 | 0.0400 | 53,000 |
| 19 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 49,172 |
| 18 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 71,000 |
| 14 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 85,850 |
| 11 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 46,475 |
| 08 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 07 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 35,500 |
| 06 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,500 |
| 05 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200,000 |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
| 29 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 26,900 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,150 |
| 26 Feb 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 24,500 |
| 23 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 47,000 |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 141,590 |
| 21 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,700 |
| 20 Feb 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 37,255 |
| 16 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| 15 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 14 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,890 |
| 13 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 |
| 12 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 09 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 20,350 |
| 08 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,500 |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,001 |
| 06 Feb 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 80,509 |
| 05 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,580 |
| 02 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 13,500 |
| 01 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,100 |
| 31 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 30 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 29 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 26 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,250 |
| 25 Jan 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 14,000 |
| 24 Jan 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 11,000 |
| 23 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 22 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 17 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 55,000 |
| 16 Jan 2024 | 0.0500 | 0.0600 | 0.0400 | 0.0450 | 0.0450 | 58,125 |
| 15 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 14,000 |
| 12 Jan 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 42,000 |
| 11 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| 09 Jan 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 81,000 |
| 08 Jan 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 21,019 |
| 05 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 04 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
| 03 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
| 02 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 6,000 |
| 29 Dec 2023 | 0.0550 | 0.0550 | 0.0350 | 0.0500 | 0.0500 | 211,328 |
| 28 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,000 |
| 27 Dec 2023 | 0.0550 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 181,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.