Scotch Creek Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.035 | 0.040 | 0.035 | 0.040 | 0.160 | 12,250 |
| 2024-05-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-05-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-05-22 | 0.035 | 0.040 | 0.030 | 0.040 | 0.160 | 17,000 |
| 2024-05-21 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 0 |
| 2024-05-17 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 0 |
| 2024-05-16 | 0.035 | 0.045 | 0.035 | 0.045 | 0.180 | 4,350 |
| 2024-05-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 6,250 |
| 2024-05-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 750 |
| 2024-05-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 0 |
| 2024-05-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 756 |
| 2024-05-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 4,500 |
| 2024-05-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-05-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 4,500 |
| 2024-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 15,500 |
| 2024-05-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-05-02 | 0.035 | 0.040 | 0.035 | 0.040 | 0.160 | 5,364 |
| 2024-05-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 9,750 |
| 2024-04-30 | 0.040 | 0.040 | 0.035 | 0.035 | 0.140 | 2,950 |
| 2024-04-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 1,500 |
| 2024-04-26 | 0.030 | 0.035 | 0.030 | 0.035 | 0.140 | 18,250 |
| 2024-04-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 0 |
| 2024-04-24 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 2,000 |
| 2024-04-23 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 0 |
| 2024-04-22 | 0.040 | 0.040 | 0.035 | 0.035 | 0.140 | 13,414 |
| 2024-04-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 250 |
| 2024-04-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 325 |
| 2024-04-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-04-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-04-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-04-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 25,000 |
| 2024-04-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-04-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 11,750 |
| 2024-04-08 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 6,210 |
| 2024-04-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 0 |
| 2024-04-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 0 |
| 2024-04-03 | 0.045 | 0.050 | 0.045 | 0.050 | 0.200 | 14,250 |
| 2024-04-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-04-01 | 0.035 | 0.040 | 0.035 | 0.040 | 0.160 | 6,750 |
| 2024-03-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 1,000 |
| 2024-03-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 14,500 |
| 2024-03-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 0 |
| 2024-03-25 | 0.040 | 0.045 | 0.040 | 0.045 | 0.180 | 2,750 |
| 2024-03-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 0 |
| 2024-03-21 | 0.040 | 0.040 | 0.035 | 0.035 | 0.140 | 2,750 |
| 2024-03-20 | 0.055 | 0.055 | 0.040 | 0.040 | 0.160 | 13,250 |
| 2024-03-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 12,293 |
| 2024-03-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 0 |
| 2024-03-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 17,750 |
| 2024-03-14 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 0 |
| 2024-03-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 0 |
| 2024-03-12 | 0.045 | 0.050 | 0.045 | 0.050 | 0.200 | 21,462 |
| 2024-03-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 11,618 |
| 2024-03-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 2,500 |
| 2024-03-07 | 0.060 | 0.060 | 0.050 | 0.050 | 0.200 | 8,875 |
| 2024-03-06 | 0.055 | 0.055 | 0.055 | 0.055 | 0.220 | 1,875 |
| 2024-03-05 | 0.060 | 0.060 | 0.060 | 0.060 | 0.240 | 50,000 |
| 2024-03-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.