Scope Technologies Corp. (SCPCF)
OTCMKTS
· Delayed Price · Currency is USD
1.240
+0.178 (16.76%)
Dec 26, 2024, 2:21 PM EST
Scope Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.92 | 1.07 | 0.92 | 1.06 | 1.06 | 16.00% | 577,160 |
| Dec 23, 2024 | 0.85 | 0.93 | 0.84 | 0.92 | 0.92 | 14.44% | 434,997 |
| Dec 20, 2024 | 0.77 | 0.85 | 0.75 | 0.80 | 0.80 | 5.96% | 539,143 |
| Dec 19, 2024 | 0.80 | 0.88 | 0.75 | 0.76 | 0.76 | -6.19% | 476,515 |
| Dec 18, 2024 | 0.90 | 0.95 | 0.80 | 0.80 | 0.80 | -10.58% | 925,483 |
| Dec 17, 2024 | 0.96 | 1.04 | 0.80 | 0.90 | 0.90 | -4.00% | 1,370,247 |
| Dec 16, 2024 | 0.86 | 0.95 | 0.77 | 0.94 | 0.94 | 18.67% | 1,018,481 |
| Dec 13, 2024 | 0.93 | 0.97 | 0.75 | 0.79 | 0.79 | -11.24% | 198,656 |
| Dec 12, 2024 | 1.00 | 1.00 | 0.89 | 0.89 | 0.89 | -2.20% | 254,929 |
| Dec 11, 2024 | 1.00 | 1.00 | 0.90 | 0.91 | 0.91 | -2.86% | 185,220 |
| Dec 10, 2024 | 1.03 | 1.03 | 0.92 | 0.94 | 0.94 | -2.42% | 172,446 |
| Dec 9, 2024 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -1.39% | 233,878 |
| Dec 6, 2024 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -2.26% | 187,445 |
| Dec 5, 2024 | 1.20 | 1.20 | 0.97 | 1.00 | 1.00 | 1.63% | 168,895 |
| Dec 4, 2024 | 1.00 | 1.05 | 0.98 | 0.98 | 0.98 | -1.95% | 121,010 |
| Dec 3, 2024 | 1.05 | 1.11 | 0.97 | 1.00 | 1.00 | -2.01% | 117,745 |
| Dec 2, 2024 | 1.09 | 1.09 | 1.00 | 1.02 | 1.02 | -1.92% | 123,024 |
| Nov 29, 2024 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | 2.46% | 60,796 |
| Nov 27, 2024 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.78% | 41,351 |
| Nov 26, 2024 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.79% | 13,532 |
| Nov 25, 2024 | 0.90 | 1.04 | 0.90 | 1.02 | 1.02 | 7.98% | 27,938 |
| Nov 22, 2024 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -2.26% | 539 |
| Nov 21, 2024 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -0.20% | 27,859 |
| Nov 20, 2024 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.67% | 1,955 |
| Nov 19, 2024 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 14,100 |
| Nov 18, 2024 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | 0.49% | 14,773 |
| Nov 15, 2024 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -2.49% | 10,260 |
| Nov 14, 2024 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 2.87% | 4,275 |
| Nov 13, 2024 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -3.76% | 20,510 |
| Nov 12, 2024 | 1.05 | 1.06 | 0.93 | 1.00 | 1.00 | -3.38% | 10,485 |
| Nov 11, 2024 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 3.50% | 10,777 |
| Nov 8, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,095 |
| Nov 7, 2024 | 0.92 | 1.02 | 0.92 | 1.00 | 1.00 | -1.96% | 13,400 |
| Nov 6, 2024 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 2.00% | 3,064 |
| Nov 5, 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 2,900 |
| Nov 4, 2024 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | 4.02% | 37,203 |
| Nov 1, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.71% | 3,460 |
| Oct 31, 2024 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.19% | 3,805 |
| Oct 30, 2024 | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 6.19% | 4,656 |
| Oct 29, 2024 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -3.93% | 9,651 |
| Oct 28, 2024 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | -1.00% | 13,937 |
| Oct 25, 2024 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 6,555 |
| Oct 24, 2024 | 1.02 | 1.07 | 1.02 | 1.02 | 1.02 | 1.29% | 9,720 |
| Oct 23, 2024 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.89% | 5,368 |
| Oct 22, 2024 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -4.78% | 1,670 |
| Oct 21, 2024 | 1.25 | 1.25 | 1.04 | 1.09 | 1.09 | -1.00% | 6,486 |
| Oct 18, 2024 | 1.05 | 1.10 | 1.03 | 1.10 | 1.10 | 6.80% | 5,286 |
| Oct 17, 2024 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 10,660 |
| Oct 16, 2024 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 1.19% | 1,740 |
| Oct 15, 2024 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -4.91% | 9,632 |
| Oct 14, 2024 | 1.07 | 1.07 | 0.75 | 1.06 | 1.06 | -0.93% | 15,204 |
| Oct 11, 2024 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 3,742 |
| Oct 10, 2024 | 1.10 | 1.19 | 1.03 | 1.08 | 1.08 | 3.85% | 50,805 |
| Oct 9, 2024 | 1.09 | 1.11 | 1.02 | 1.04 | 1.04 | -4.94% | 13,263 |
| Oct 8, 2024 | 1.11 | 1.15 | 1.06 | 1.09 | 1.09 | 0.83% | 22,973 |
| Oct 7, 2024 | 1.20 | 1.20 | 1.04 | 1.09 | 1.09 | - | 7,314 |
| Oct 4, 2024 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -1.36% | 24,478 |
| Oct 3, 2024 | 1.15 | 1.16 | 1.09 | 1.10 | 1.10 | -4.35% | 13,279 |
| Oct 2, 2024 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | 7.48% | 5,210 |
| Oct 1, 2024 | 1.08 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 7,657 |
| Sep 30, 2024 | 0.94 | 1.20 | 0.94 | 1.11 | 1.11 | -0.98% | 44,899 |
| Sep 27, 2024 | 0.94 | 1.15 | 0.94 | 1.12 | 1.12 | -6.58% | 7,209 |
| Sep 26, 2024 | 1.22 | 1.23 | 1.11 | 1.20 | 1.20 | -4.76% | 25,811 |
| Sep 25, 2024 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | -1.41% | 2,058 |
| Sep 24, 2024 | 1.22 | 1.28 | 1.17 | 1.28 | 1.28 | 1.43% | 10,235 |
| Sep 23, 2024 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -8.23% | 5,443 |
| Sep 20, 2024 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -7.85% | 8,517 |
| Sep 19, 2024 | 1.31 | 1.49 | 1.31 | 1.49 | 1.49 | 12.03% | 8,130 |
| Sep 18, 2024 | 1.39 | 1.39 | 1.28 | 1.33 | 1.33 | -1.55% | 10,686 |
| Sep 17, 2024 | 1.46 | 1.46 | 1.30 | 1.35 | 1.35 | -6.51% | 8,420 |
| Sep 16, 2024 | 1.45 | 1.56 | 1.39 | 1.45 | 1.45 | -0.34% | 21,231 |
| Sep 13, 2024 | 1.40 | 1.51 | 1.40 | 1.45 | 1.45 | 2.11% | 9,467 |
| Sep 12, 2024 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -2.74% | 7,858 |
| Sep 11, 2024 | 1.51 | 1.52 | 1.46 | 1.46 | 1.46 | -1.35% | 7,277 |
| Sep 10, 2024 | 1.52 | 1.60 | 1.48 | 1.48 | 1.48 | -2.63% | 3,995 |
| Sep 9, 2024 | 1.55 | 1.71 | 1.52 | 1.52 | 1.52 | -0.85% | 7,389 |
| Sep 6, 2024 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -1.73% | 20,655 |
| Sep 5, 2024 | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | - | 5,080 |
| Sep 4, 2024 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 6,356 |
| Sep 3, 2024 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.19% | 15,333 |
| Aug 30, 2024 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | 0.83% | 8,916 |
| Aug 29, 2024 | 1.60 | 1.63 | 1.57 | 1.57 | 1.57 | -1.20% | 19,548 |
| Aug 28, 2024 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -2.09% | 17,906 |
| Aug 27, 2024 | 1.63 | 1.63 | 1.56 | 1.62 | 1.62 | -1.40% | 15,255 |
| Aug 26, 2024 | 1.66 | 1.70 | 1.62 | 1.65 | 1.65 | -0.24% | 46,626 |
| Aug 23, 2024 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | 3.45% | 31,308 |
| Aug 22, 2024 | 1.55 | 1.70 | 1.50 | 1.60 | 1.60 | 8.50% | 75,795 |
| Aug 21, 2024 | 1.54 | 1.55 | 1.45 | 1.47 | 1.47 | -3.92% | 20,553 |
| Aug 20, 2024 | 1.55 | 1.56 | 1.49 | 1.53 | 1.53 | 1.32% | 22,376 |
| Aug 19, 2024 | 1.51 | 1.56 | 1.46 | 1.51 | 1.51 | 0.67% | 14,576 |
| Aug 16, 2024 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | 7,818 |
| Aug 15, 2024 | 1.39 | 1.48 | 1.39 | 1.46 | 1.46 | 5.80% | 28,358 |
| Aug 14, 2024 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -0.86% | 2,809 |
| Aug 13, 2024 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -3.60% | 9,698 |
| Aug 12, 2024 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | 2.41% | 6,490 |
| Aug 9, 2024 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -4.73% | 2,380 |
| Aug 8, 2024 | 1.47 | 1.48 | 1.33 | 1.48 | 1.48 | 1.37% | 31,986 |
| Aug 7, 2024 | 1.52 | 1.69 | 1.46 | 1.46 | 1.46 | -0.68% | 12,756 |
| Aug 6, 2024 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -1.01% | 7,108 |
| Aug 5, 2024 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -1.00% | 8,227 |