Scope Technologies Corp. (CSE:SCPE)
0.3500
-0.0050 (-1.41%)
Apr 25, 2025, 3:59 PM EDT
Scope Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | - | -1.41% | 48,500 |
Apr 24, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | - | 1.43% | 125,900 |
Apr 23, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | - | -4.11% | 164,835 |
Apr 22, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | - | -5.19% | 81,400 |
Apr 21, 2025 | 0.41 | 0.41 | 0.37 | 0.39 | - | -6.10% | 48,600 |
Apr 17, 2025 | 0.39 | 0.41 | 0.37 | 0.41 | - | 6.49% | 49,338 |
Apr 16, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | - | -1.28% | 47,014 |
Apr 15, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -4.88% | 46,045 |
Apr 14, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | - | - | 67,340 |
Apr 11, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | - | -1.20% | 56,198 |
Apr 10, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | - | -2.35% | 162,489 |
Apr 9, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | - | 8.97% | 209,047 |
Apr 8, 2025 | 0.39 | 0.43 | 0.39 | 0.39 | - | 2.63% | 87,950 |
Apr 7, 2025 | 0.40 | 0.42 | 0.38 | 0.38 | - | -6.17% | 164,502 |
Apr 4, 2025 | 0.44 | 0.48 | 0.40 | 0.41 | - | -6.90% | 157,499 |
Apr 3, 2025 | 0.42 | 0.45 | 0.41 | 0.44 | - | -4.40% | 79,525 |
Apr 2, 2025 | 0.47 | 0.49 | 0.42 | 0.46 | - | - | 218,323 |
Apr 1, 2025 | 0.41 | 0.46 | 0.40 | 0.46 | - | 12.35% | 137,164 |
Mar 31, 2025 | 0.46 | 0.46 | 0.38 | 0.41 | - | -10.00% | 348,497 |
Mar 28, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | - | -7.22% | 133,365 |
Mar 27, 2025 | 0.58 | 0.62 | 0.46 | 0.49 | - | -13.39% | 479,148 |
Mar 26, 2025 | 0.49 | 0.65 | 0.47 | 0.56 | - | 24.44% | 822,580 |
Mar 25, 2025 | 0.46 | 0.50 | 0.44 | 0.45 | - | -1.10% | 196,443 |
Mar 24, 2025 | 0.56 | 0.58 | 0.46 | 0.46 | - | -12.50% | 329,388 |
Mar 21, 2025 | 0.55 | 0.59 | 0.50 | 0.52 | - | -16.13% | 379,055 |
Mar 20, 2025 | 0.78 | 0.79 | 0.62 | 0.62 | - | -20.51% | 599,994 |
Mar 19, 2025 | 0.60 | 0.78 | 0.60 | 0.78 | - | 30.00% | 1,461,771 |
Mar 18, 2025 | 0.60 | 0.68 | 0.55 | 0.60 | - | 1.69% | 912,108 |
Mar 17, 2025 | 0.51 | 0.63 | 0.51 | 0.59 | - | 22.92% | 745,710 |
Mar 14, 2025 | 0.48 | 0.54 | 0.39 | 0.48 | - | 7.87% | 1,028,384 |
Mar 13, 2025 | 0.36 | 0.45 | 0.34 | 0.45 | - | 27.14% | 787,214 |
Mar 12, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | - | 6.06% | 82,740 |
Mar 11, 2025 | 0.36 | 0.38 | 0.33 | 0.33 | - | - | 107,213 |
Mar 10, 2025 | 0.36 | 0.38 | 0.32 | 0.33 | - | -7.04% | 256,695 |
Mar 7, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | -2.74% | 136,200 |
Mar 6, 2025 | 0.42 | 0.43 | 0.37 | 0.37 | - | -8.18% | 51,771 |
Mar 5, 2025 | 0.36 | 0.42 | 0.36 | 0.40 | - | 3.25% | 88,086 |
Mar 4, 2025 | 0.38 | 0.40 | 0.36 | 0.39 | - | -9.41% | 148,804 |
Mar 3, 2025 | 0.48 | 0.48 | 0.38 | 0.43 | - | -7.61% | 75,860 |
Feb 28, 2025 | 0.45 | 0.48 | 0.42 | 0.46 | - | 1.10% | 245,700 |
Feb 27, 2025 | 0.38 | 0.51 | 0.38 | 0.46 | - | 19.74% | 638,561 |
Feb 26, 2025 | 0.36 | 0.38 | 0.34 | 0.38 | - | 15.15% | 192,101 |
Feb 25, 2025 | 0.41 | 0.41 | 0.33 | 0.33 | - | -13.16% | 432,075 |
Feb 24, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | - | -9.52% | 222,845 |
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 |