Scope Technologies Corp. (CSE:SCPE)
Canada
· Delayed Price · Currency is CAD 0.420
-0.025 (-5.62%)
Feb 21, 2025, 3:59 PM EST
Scope Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.45 | 0.45 | 0.39 | 0.42 | - | -5.62% | 177,031 |
| Feb 20, 2025 | 0.47 | 0.48 | 0.43 | 0.45 | - | 5.95% | 230,763 |
| Feb 19, 2025 | 0.42 | 0.49 | 0.41 | 0.42 | - | - | 281,706 |
| Feb 18, 2025 | 0.44 | 0.44 | 0.39 | 0.42 | - | -5.62% | 295,500 |
| Feb 14, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | - | -6.32% | 105,815 |
| Feb 13, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | - | 9.20% | 133,951 |
| Feb 12, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | - | -4.40% | 39,150 |
| Feb 11, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | - | -9.00% | 160,925 |
| Feb 10, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | - | -1.96% | 35,996 |
| Feb 7, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | - | 3.03% | 56,666 |
| Feb 6, 2025 | 0.48 | 0.53 | 0.48 | 0.50 | - | 5.32% | 112,100 |
| Feb 5, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | - | - | 143,291 |
| Feb 4, 2025 | 0.51 | 0.51 | 0.45 | 0.47 | - | -7.84% | 259,255 |
| Feb 3, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | - | -3.77% | 173,400 |
| Jan 31, 2025 | 0.44 | 0.54 | 0.42 | 0.53 | - | 23.26% | 450,932 |
| Jan 30, 2025 | 0.44 | 0.48 | 0.43 | 0.43 | - | - | 216,208 |
| Jan 29, 2025 | 0.45 | 0.47 | 0.38 | 0.43 | - | -11.34% | 571,936 |
| Jan 28, 2025 | 0.55 | 0.55 | 0.49 | 0.49 | - | -10.19% | 566,253 |
| Jan 27, 2025 | 0.64 | 0.64 | 0.53 | 0.54 | - | -8.47% | 214,446 |
| Jan 24, 2025 | 0.59 | 0.65 | 0.55 | 0.59 | - | 1.72% | 392,728 |
| Jan 23, 2025 | 0.70 | 0.70 | 0.55 | 0.58 | - | -13.43% | 480,080 |
| Jan 22, 2025 | 0.74 | 0.74 | 0.67 | 0.67 | - | -4.29% | 183,527 |
| Jan 21, 2025 | 0.72 | 0.76 | 0.70 | 0.70 | - | -4.11% | 343,702 |
| Jan 20, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | - | 1.39% | 109,890 |
| Jan 17, 2025 | 0.77 | 0.78 | 0.68 | 0.72 | - | -5.26% | 190,931 |
| Jan 16, 2025 | 0.80 | 0.80 | 0.73 | 0.76 | - | -6.17% | 217,730 |
| Jan 15, 2025 | 0.74 | 0.82 | 0.71 | 0.81 | - | 14.08% | 391,233 |
| Jan 14, 2025 | 0.86 | 0.93 | 0.71 | 0.71 | - | -18.39% | 745,721 |
| Jan 13, 2025 | 1.03 | 1.03 | 0.87 | 0.87 | - | -16.35% | 197,417 |
| Jan 10, 2025 | 1.05 | 1.13 | 0.98 | 1.04 | - | 4.00% | 331,756 |
| Jan 9, 2025 | 0.98 | 1.06 | 0.95 | 1.00 | - | - | 116,697 |
| Jan 8, 2025 | 1.26 | 1.26 | 0.86 | 1.00 | - | -17.36% | 823,107 |
| Jan 7, 2025 | 1.38 | 1.39 | 1.21 | 1.21 | - | -11.68% | 161,077 |
| Jan 6, 2025 | 1.40 | 1.43 | 1.31 | 1.37 | - | -0.72% | 186,339 |
| Jan 3, 2025 | 1.42 | 1.50 | 1.27 | 1.38 | - | -6.12% | 254,133 |
| Jan 2, 2025 | 1.50 | 1.52 | 1.39 | 1.47 | - | 2.08% | 428,925 |
| Dec 31, 2024 | 1.66 | 1.66 | 1.36 | 1.44 | - | -12.20% | 263,088 |
| Dec 30, 2024 | 1.80 | 1.81 | 1.53 | 1.64 | - | -6.29% | 726,367 |
| Dec 27, 2024 | 1.60 | 1.88 | 1.60 | 1.75 | - | 14.38% | 1,621,030 |
| Dec 24, 2024 | 1.31 | 1.53 | 1.31 | 1.53 | - | 16.79% | 694,820 |
| Dec 23, 2024 | 1.21 | 1.31 | 1.21 | 1.31 | - | 13.91% | 512,686 |
| Dec 20, 2024 | 1.10 | 1.23 | 1.06 | 1.15 | - | 4.55% | 639,924 |
| Dec 19, 2024 | 1.18 | 1.21 | 1.08 | 1.10 | - | -4.35% | 483,471 |
| Dec 18, 2024 | 1.28 | 1.31 | 1.15 | 1.15 | - | -10.85% | 729,424 |
| Dec 17, 2024 | 1.33 | 1.49 | 1.12 | 1.29 | - | -1.53% | 1,701,807 |
| Dec 16, 2024 | 1.09 | 1.35 | 1.08 | 1.31 | - | 21.30% | 1,615,821 |
| Dec 13, 2024 | 1.29 | 1.30 | 1.07 | 1.08 | - | -15.62% | 495,758 |
| Dec 12, 2024 | 1.30 | 1.41 | 1.25 | 1.28 | - | -1.54% | 594,470 |
| Dec 11, 2024 | 1.34 | 1.34 | 1.28 | 1.30 | - | -2.99% | 194,644 |
| Dec 10, 2024 | 1.35 | 1.38 | 1.31 | 1.34 | - | -0.74% | 184,172 |
| Dec 9, 2024 | 1.38 | 1.39 | 1.35 | 1.35 | - | -0.74% | 178,072 |
| Dec 6, 2024 | 1.43 | 1.44 | 1.36 | 1.36 | - | -2.86% | 225,169 |
| Dec 5, 2024 | 1.39 | 1.42 | 1.36 | 1.40 | - | 2.19% | 200,546 |
| Dec 4, 2024 | 1.40 | 1.41 | 1.36 | 1.37 | - | -2.14% | 112,960 |
| Dec 3, 2024 | 1.41 | 1.42 | 1.37 | 1.40 | - | -2.10% | 126,920 |
| Dec 2, 2024 | 1.46 | 1.46 | 1.40 | 1.43 | - | - | 138,576 |
| Nov 29, 2024 | 1.45 | 1.47 | 1.41 | 1.43 | - | 2.14% | 139,309 |
| Nov 28, 2024 | 1.42 | 1.43 | 1.40 | 1.40 | - | - | 64,037 |
| Nov 27, 2024 | 1.42 | 1.44 | 1.40 | 1.40 | - | -1.75% | 103,435 |
| Nov 26, 2024 | 1.44 | 1.45 | 1.42 | 1.43 | - | -0.35% | 63,741 |
| Nov 25, 2024 | 1.38 | 1.45 | 1.38 | 1.43 | - | 3.62% | 144,109 |
| Nov 22, 2024 | 1.36 | 1.39 | 1.34 | 1.38 | - | 2.22% | 73,210 |
| Nov 21, 2024 | 1.35 | 1.36 | 1.32 | 1.35 | - | 0.75% | 70,101 |
| Nov 20, 2024 | 1.36 | 1.38 | 1.30 | 1.34 | - | -1.47% | 63,930 |
| Nov 19, 2024 | 1.34 | 1.38 | 1.32 | 1.36 | - | 0.74% | 61,500 |
| Nov 18, 2024 | 1.40 | 1.40 | 1.33 | 1.35 | - | -2.88% | 43,146 |
| Nov 15, 2024 | 1.39 | 1.39 | 1.33 | 1.39 | - | 0.72% | 50,354 |
| Nov 14, 2024 | 1.37 | 1.40 | 1.33 | 1.38 | - | -0.72% | 47,228 |
| Nov 13, 2024 | 1.47 | 1.47 | 1.35 | 1.39 | - | -2.80% | 68,527 |
| Nov 12, 2024 | 1.45 | 1.48 | 1.35 | 1.43 | - | 2.14% | 77,721 |
| Nov 11, 2024 | 1.42 | 1.45 | 1.37 | 1.40 | - | -2.78% | 31,556 |
| Nov 8, 2024 | 1.40 | 1.44 | 1.38 | 1.44 | - | 2.86% | 22,900 |
| Nov 7, 2024 | 1.44 | 1.44 | 1.39 | 1.40 | - | -2.78% | 45,580 |
| Nov 6, 2024 | 1.39 | 1.44 | 1.39 | 1.44 | - | 1.41% | 31,008 |
| Nov 5, 2024 | 1.40 | 1.42 | 1.38 | 1.42 | - | - | 22,535 |
| Nov 4, 2024 | 1.42 | 1.44 | 1.37 | 1.42 | - | 1.43% | 59,893 |
| Nov 1, 2024 | 1.40 | 1.42 | 1.38 | 1.40 | - | - | 31,742 |
| Oct 31, 2024 | 1.42 | 1.43 | 1.39 | 1.40 | - | -0.71% | 33,473 |
| Oct 30, 2024 | 1.40 | 1.41 | 1.33 | 1.41 | - | 1.44% | 70,316 |
| Oct 29, 2024 | 1.41 | 1.41 | 1.37 | 1.39 | - | -0.71% | 22,599 |
| Oct 28, 2024 | 1.41 | 1.41 | 1.36 | 1.40 | - | - | 27,843 |
| Oct 25, 2024 | 1.40 | 1.40 | 1.37 | 1.40 | - | - | 73,450 |
| Oct 24, 2024 | 1.40 | 1.45 | 1.39 | 1.40 | - | - | 42,794 |
| Oct 23, 2024 | 1.45 | 1.45 | 1.39 | 1.40 | - | - | 45,304 |
| Oct 22, 2024 | 1.45 | 1.45 | 1.39 | 1.40 | - | -0.71% | 42,802 |
| Oct 21, 2024 | 1.42 | 1.47 | 1.39 | 1.41 | - | -3.42% | 36,200 |
| Oct 18, 2024 | 1.45 | 1.53 | 1.41 | 1.46 | - | 2.10% | 49,315 |
| Oct 17, 2024 | 1.45 | 1.45 | 1.40 | 1.43 | - | 3.62% | 15,437 |
| Oct 16, 2024 | 1.44 | 1.44 | 1.38 | 1.38 | - | -3.50% | 49,795 |
| Oct 15, 2024 | 1.46 | 1.46 | 1.40 | 1.43 | - | -1.38% | 52,611 |
| Oct 11, 2024 | 1.50 | 1.50 | 1.43 | 1.45 | - | 0.35% | 31,015 |
| Oct 10, 2024 | 1.47 | 1.60 | 1.41 | 1.45 | - | -1.70% | 89,575 |
| Oct 9, 2024 | 1.45 | 1.48 | 1.40 | 1.47 | - | -0.68% | 39,701 |
| Oct 8, 2024 | 1.47 | 1.48 | 1.44 | 1.48 | - | - | 36,860 |
| Oct 7, 2024 | 1.45 | 1.50 | 1.41 | 1.48 | - | - | 39,236 |
| Oct 4, 2024 | 1.48 | 1.50 | 1.44 | 1.48 | - | 0.68% | 34,587 |
| Oct 3, 2024 | 1.56 | 1.56 | 1.45 | 1.47 | - | -0.68% | 17,100 |
| Oct 2, 2024 | 1.45 | 1.55 | 1.38 | 1.48 | - | -0.67% | 24,110 |
| Oct 1, 2024 | 1.43 | 1.52 | 1.43 | 1.49 | - | - | 17,250 |
| Sep 30, 2024 | 1.50 | 1.55 | 1.49 | 1.49 | - | -2.61% | 48,300 |