Scotch Creek Ventures Inc. (SCVFF)
OTCMKTS
· Delayed Price · Currency is USD
0.0342
-0.0168 (-32.94%)
May 16, 2025, 4:00 PM EDT
Scotch Creek Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -5.52% | 1,970 |
| May 15, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -44.31% | 22,529 |
| May 14, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 76.87% | 52,898 |
| May 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 15.57% | 4,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.66% | 8,125 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 52 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.14% | 560 |
| May 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.52% | 5,125 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.90% | 12,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 72 |
| May 2, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -30.60% | 71,202 |
| May 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.71% | 71,775 |
| Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 29, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 19.53% | 4,100 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 94 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17.04% | 251 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,500 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -21.01% | 2,500 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 26.70% | 3,500 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.37% | 13,424 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.52% | 18,850 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 27.78% | 163 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.66% | 3,075 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 12.88% | 3,177 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 75 |
| Apr 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.28% | 5,375 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 588 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.18% | 906 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 6.02% | 2,544 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.95% | 1,500 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.91% | 5,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,250 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.24% | 2,500 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 81 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.64% | 548 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 42.86% | 752 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.20% | 125 |