Scope Technologies Corp. (CSE: SCPE)
Canada
· Delayed Price · Currency is CAD 1.100
-0.050 (-4.35%)
Dec 19, 2024, 9:30 AM EST
Scope Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 1.55 | 1.62 | 1.51 | 1.53 | - | 0.66% | 33,558 |
| Sep 26, 2024 | 1.69 | 1.70 | 1.50 | 1.52 | - | -11.11% | 25,752 |
| Sep 25, 2024 | 1.80 | 1.80 | 1.63 | 1.71 | - | -1.16% | 15,600 |
| Sep 24, 2024 | 1.69 | 1.75 | 1.61 | 1.73 | - | 1.17% | 6,150 |
| Sep 23, 2024 | 1.82 | 1.82 | 1.70 | 1.71 | - | -6.04% | 36,850 |
| Sep 20, 2024 | 1.90 | 1.99 | 1.80 | 1.82 | - | -9.90% | 69,479 |
| Sep 19, 2024 | 1.86 | 2.03 | 1.84 | 2.02 | - | 10.99% | 20,825 |
| Sep 18, 2024 | 1.94 | 1.94 | 1.75 | 1.82 | - | -3.70% | 14,300 |
| Sep 17, 2024 | 1.90 | 2.00 | 1.80 | 1.89 | - | 0.53% | 8,804 |
| Sep 16, 2024 | 1.94 | 1.96 | 1.70 | 1.88 | - | -1.05% | 13,916 |
| Sep 13, 2024 | 1.93 | 2.04 | 1.90 | 1.90 | - | -5.00% | 31,300 |
| Sep 12, 2024 | 2.02 | 2.05 | 1.90 | 2.00 | - | -1.72% | 9,144 |
| Sep 11, 2024 | 2.02 | 2.05 | 1.98 | 2.04 | - | 0.74% | 9,817 |
| Sep 10, 2024 | 2.08 | 2.08 | 2.02 | 2.02 | - | -1.94% | 2,900 |
| Sep 9, 2024 | 2.13 | 2.20 | 2.06 | 2.06 | - | -1.90% | 6,700 |
| Sep 6, 2024 | 2.10 | 2.13 | 2.06 | 2.10 | - | - | 32,758 |
| Sep 5, 2024 | 2.12 | 2.24 | 2.06 | 2.10 | - | -1.41% | 27,556 |
| Sep 4, 2024 | 2.14 | 2.17 | 2.12 | 2.13 | - | 1.43% | 2,891 |
| Sep 3, 2024 | 2.13 | 2.19 | 2.10 | 2.10 | - | -3.23% | 6,202 |
| Aug 30, 2024 | 2.15 | 2.17 | 2.11 | 2.17 | - | 2.84% | 6,664 |
| Aug 29, 2024 | 2.19 | 2.19 | 2.10 | 2.11 | - | -0.94% | 37,639 |
| Aug 28, 2024 | 2.15 | 2.15 | 2.13 | 2.13 | - | -0.93% | 500 |
| Aug 27, 2024 | 2.23 | 2.23 | 2.12 | 2.15 | - | -2.71% | 9,018 |
| Aug 26, 2024 | 2.20 | 2.27 | 2.20 | 2.21 | - | 0.45% | 62,088 |
| Aug 23, 2024 | 2.21 | 2.25 | 2.15 | 2.20 | - | 4.76% | 12,241 |
| Aug 22, 2024 | 2.04 | 2.40 | 2.03 | 2.10 | - | 5.53% | 35,496 |
| Aug 21, 2024 | 2.08 | 2.09 | 1.96 | 1.99 | - | -1.00% | 16,005 |
| Aug 20, 2024 | 2.10 | 2.10 | 2.00 | 2.01 | - | -1.95% | 14,930 |
| Aug 19, 2024 | 2.02 | 2.12 | 2.00 | 2.05 | - | 2.50% | 102,098 |
| Aug 16, 2024 | 2.03 | 2.04 | 2.00 | 2.00 | - | 1.01% | 9,615 |
| Aug 15, 2024 | 1.95 | 2.03 | 1.93 | 1.98 | - | 3.66% | 10,205 |
| Aug 14, 2024 | 1.90 | 1.91 | 1.90 | 1.91 | - | -0.52% | 755 |
| Aug 13, 2024 | 1.90 | 1.98 | 1.88 | 1.92 | - | -3.03% | 10,500 |
| Aug 12, 2024 | 1.90 | 2.00 | 1.90 | 1.98 | - | 7.03% | 12,810 |
| Aug 9, 2024 | 1.93 | 1.93 | 1.85 | 1.85 | - | -2.63% | 3,071 |
| Aug 8, 2024 | 2.00 | 2.00 | 1.83 | 1.90 | - | -4.52% | 46,101 |
| Aug 7, 2024 | 2.40 | 2.40 | 1.95 | 1.99 | - | -0.50% | 16,491 |
| Aug 6, 2024 | 2.05 | 2.05 | 2.00 | 2.00 | - | -2.91% | 12,802 |
| Aug 2, 2024 | 2.14 | 2.14 | 2.04 | 2.06 | - | -2.37% | 23,850 |
| Aug 1, 2024 | 2.20 | 2.27 | 2.04 | 2.11 | - | -2.31% | 57,267 |
| Jul 31, 2024 | 2.22 | 2.24 | 2.15 | 2.16 | - | - | 50,409 |