SecureTech Innovations, Inc. (SCTH)
OTCMKTS
· Delayed Price · Currency is USD
4.650
+0.390 (9.15%)
At close: Feb 20, 2025
SecureTech Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 9.15% | 100 |
| Feb 19, 2025 | 4.74 | 4.74 | 4.25 | 4.26 | 4.26 | -12.53% | 305 |
| Feb 14, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 8.22% | 100 |
| Feb 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.69% | 146 |
| Feb 11, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -2.50% | 261 |
| Feb 10, 2025 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 24.84% | 931 |
| Feb 7, 2025 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 11.25% | 277 |
| Feb 6, 2025 | 3.60 | 3.65 | 3.35 | 3.60 | 3.60 | 2.86% | 1,300 |
| Feb 5, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.34% | 500 |
| Feb 4, 2025 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -1.05% | 200 |
| Feb 3, 2025 | 3.80 | 3.80 | 3.62 | 3.62 | 3.62 | -4.68% | 802 |
| Jan 31, 2025 | 3.00 | 3.80 | 3.00 | 3.80 | 3.80 | 40.74% | 1,127 |
| Jan 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 12.50% | 100 |
| Jan 29, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 300 |
| Jan 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 17.95% | 100 |
| Jan 27, 2025 | 1.90 | 2.21 | 1.90 | 1.95 | 1.95 | 2.63% | 1,795 |
| Jan 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 15.15% | 100 |
| Jan 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10.00% | 500 |
| Jan 22, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 15.12% | 295 |
| Jan 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.93% | 400 |
| Jan 17, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 527 |
| Jan 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 16.67% | 100 |
| Jan 15, 2025 | 1.20 | 1.25 | 1.00 | 1.20 | 1.20 | 20.00% | 800 |
| Jan 14, 2025 | 0.99 | 1.00 | 0.52 | 1.00 | 1.00 | - | 3,495 |
| Jan 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 143.90% | 200 |
| Dec 31, 2024 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -59.00% | 1,000 |
| Dec 20, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.01% | 105 |
| Dec 10, 2024 | 0.78 | 1.00 | 0.78 | 1.00 | 1.00 | 143.82% | 213 |
| Dec 9, 2024 | 0.80 | 0.80 | 0.41 | 0.41 | 0.41 | -58.58% | 600 |
| Oct 29, 2024 | 0.71 | 0.99 | 0.71 | 0.99 | 0.99 | -1.00% | 300 |
| Oct 25, 2024 | 0.42 | 1.00 | 0.42 | 1.00 | 1.00 | - | 300 |
| Jul 31, 2024 | 0.85 | 1.00 | 0.85 | 1.00 | 1.00 | 143.90% | 200 |
| Jul 30, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -59.00% | 250 |
| Jul 26, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Jul 2, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 12.36% | 200 |
| Jul 1, 2024 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 25.35% | 200 |
| Jun 28, 2024 | 0.85 | 1.00 | 0.71 | 0.71 | 0.71 | 1.43% | 310 |
| Jun 27, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 180.00% | 100 |
| Jun 21, 2024 | 1.00 | 1.00 | 0.25 | 0.25 | 0.25 | -75.00% | 400 |
| Jun 14, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 150.00% | 100 |
| Jun 11, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.00% | 250 |
| May 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -92.00% | 100 |
| Mar 28, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |