Scientific Energy, Inc. (SCGY)
OTCMKTS
· Delayed Price · Currency is USD
1.676
0.00 (0.00%)
At close: Dec 13, 2024
Scientific Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -2.56% | 200 |
| Nov 22, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,000 |
| Nov 13, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 247 |
| Nov 11, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -43.33% | 500 |
| Oct 31, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 50.00% | 600 |
| Oct 30, 2024 | 3.00 | 3.00 | 2.00 | 2.00 | 2.00 | -27.27% | 1,100 |
| Oct 25, 2024 | 2.00 | 2.75 | 2.00 | 2.75 | 2.75 | 76.28% | 600 |
| Oct 24, 2024 | 3.00 | 3.00 | 1.56 | 1.56 | 1.56 | -48.00% | 1,750 |
| Oct 23, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 500 |
| Oct 22, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 74.42% | 630 |
| Oct 21, 2024 | 2.51 | 2.51 | 1.72 | 1.72 | 1.72 | - | 700 |
| Oct 18, 2024 | 2.50 | 2.50 | 1.72 | 1.72 | 1.72 | - | 1,000 |
| Oct 16, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 488 |
| Oct 15, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 7.50% | 300 |
| Oct 14, 2024 | 1.80 | 1.82 | 1.50 | 1.60 | 1.60 | -36.00% | 1,300 |
| Oct 10, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 25.00% | 530 |
| Oct 8, 2024 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | -9.09% | 200 |
| Oct 7, 2024 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 800 |
| Oct 3, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 100.00% | 6,700 |
| Sep 5, 2024 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -16.67% | 3,700 |
| May 9, 2024 | 0.80 | 1.25 | 0.80 | 1.20 | 1.20 | 63.27% | 12,372 |
| Apr 4, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.08% | 100 |
| Mar 26, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 46.94% | 200 |
| Mar 19, 2024 | 0.30 | 0.55 | 0.30 | 0.49 | 0.49 | 145.00% | 28,512 |
| Feb 12, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 5,000 |
| Feb 9, 2024 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -17.69% | 27,500 |
| Feb 5, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 11.00% | 2,500 |
| Jan 30, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.27% | 3,400 |
| Jan 26, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -39.71% | 100 |
| Jan 24, 2024 | 0.17 | 0.35 | 0.17 | 0.35 | 0.35 | 105.88% | 10,200 |