Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Score Media & Gaming Inc (TSV: SCR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 0.3400 0.3500 0.3350 0.3450 376,207 -0.02(-4.17%)
Oct 29, 2015 0.3400 0.3600 0.3300 0.3600 247,100 +0.04(+12.50%)
Oct 28, 2015 0.3200 0.3400 0.3100 0.3200 212,508 +0.00(+0.00%)
Oct 27, 2015 0.3400 0.3500 0.3000 0.3200 679,996 -0.02(-4.48%)
Oct 26, 2015 0.3450 0.3600 0.3300 0.3350 661,807 -0.02(-6.94%)
Oct 23, 2015 0.3650 0.3800 0.3500 0.3600 312,791 -0.01(-2.70%)
Oct 22, 2015 0.3800 0.3800 0.3700 0.3700 56,000 -0.01(-2.63%)
Oct 21, 2015 0.3900 0.3900 0.3700 0.3800 230,500 -0.02(-5.00%)
Oct 20, 2015 0.3900 0.4100 0.3900 0.4000 61,205 -0.01(-2.44%)
Oct 19, 2015 0.4100 0.4100 0.3900 0.4100 71,902 +0.00(+0.00%)
Oct 16, 2015 0.4250 0.4250 0.3850 0.4100 153,303 -0.01(-1.20%)
Oct 15, 2015 0.4150 0.4200 0.4100 0.4150 242,920 +0.00(+0.00%)
Oct 14, 2015 0.4000 0.4150 0.3900 0.4150 179,397 +0.01(+1.22%)
Oct 13, 2015 0.3900 0.4150 0.3850 0.4100 371,191 +0.02(+6.49%)
Oct 09, 2015 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Oct 08, 2015 0.4100 0.4150 0.3900 0.4000 218,426 -0.01(-1.23%)
Oct 07, 2015 0.3700 0.4200 0.3650 0.4050 838,884 +0.05(+12.50%)
Oct 06, 2015 0.3650 0.3650 0.3600 0.3600 688,975 -0.01(-1.37%)
Oct 05, 2015 0.3300 0.3650 0.3250 0.3650 361,954 +0.03(+8.96%)
Oct 02, 2015 0.3450 0.3500 0.3250 0.3350 422,944 -0.01(-4.29%)
Oct 01, 2015 0.3600 0.3600 0.3400 0.3500 162,360 -0.01(-1.41%)
Sep 30, 2015 0.3600 0.3600 0.3400 0.3550 374,545 +0.00(+0.00%)
Sep 29, 2015 0.3600 0.3800 0.3450 0.3550 275,336 -0.01(-1.39%)
Sep 28, 2015 0.3800 0.3800 0.3550 0.3600 311,681 -0.03(-7.69%)
Sep 25, 2015 0.3800 0.3900 0.3800 0.3900 107,860 -0.01(-1.27%)
Sep 24, 2015 0.4000 0.4000 0.3800 0.3950 85,515 +0.00(+0.00%)
Sep 23, 2015 0.3950 0.4000 0.3800 0.3950 168,575 +0.01(+2.60%)
Sep 22, 2015 0.3900 0.4000 0.3850 0.3850 128,272 -0.01(-1.28%)
Sep 21, 2015 0.3850 0.4000 0.3850 0.3900 76,493 -0.01(-2.50%)
Sep 18, 2015 0.3900 0.4000 0.3850 0.4000 90,410 +0.00(+0.00%)
Sep 17, 2015 0.4000 0.4050 0.3900 0.4000 82,581 +0.00(+0.00%)
Sep 16, 2015 0.4100 0.4100 0.3950 0.4000 94,639 +0.00(+0.00%)
Sep 15, 2015 0.3900 0.4000 0.3800 0.4000 222,738 +0.01(+2.56%)
Sep 14, 2015 0.3850 0.4000 0.3850 0.3900 63,118 +0.01(+1.30%)
Sep 11, 2015 0.3900 0.4050 0.3800 0.3850 79,491 -0.01(-1.28%)
Sep 10, 2015 0.3950 0.4000 0.3800 0.3900 410,978 +0.00(+0.00%)
Sep 09, 2015 0.4150 0.4250 0.3900 0.3900 267,280 -0.02(-6.02%)
Sep 08, 2015 0.4350 0.4400 0.4150 0.4150 178,110 -0.01(-2.35%)
Sep 04, 2015 0.4250 0.4250 0.4250 0 -0.04(-7.61%)
Sep 03, 2015 0.4650 0.4650 0.4300 0.4600 1,541,701 +0.00(+0.00%)
Sep 02, 2015 0.4400 0.4600 0.4400 0.4600 294,542 +0.04(+9.52%)
Sep 01, 2015 0.4300 0.4450 0.4050 0.4200 558,032 -0.04(-7.69%)
Aug 31, 2015 0.4100 0.4550 0.3800 0.4550 950,519 +0.05(+10.98%)
Aug 28, 2015 0.4200 0.4200 0.4000 0.4100 171,257 +0.00(+1.23%)
Aug 27, 2015 0.3800 0.4300 0.3800 0.4050 927,997 +0.03(+8.00%)
Aug 26, 2015 0.3550 0.3750 0.3350 0.3750 419,521 +0.03(+8.70%)
Aug 25, 2015 0.3700 0.3900 0.3400 0.3450 448,367 -0.01(-1.43%)
Aug 24, 2015 0.3500 0.3850 0.3200 0.3500 940,787 -0.03(-6.67%)
Aug 21, 2015 0.3950 0.3950 0.3700 0.3750 876,500 -0.03(-6.25%)
Aug 20, 2015 0.3850 0.4000 0.3600 0.4000 944,024 +0.00(+0.00%)
Aug 19, 2015 0.4100 0.4100 0.4000 0.4000 235,535 -0.01(-2.44%)
Aug 18, 2015 0.4250 0.4300 0.4100 0.4100 103,950 -0.03(-5.75%)
Aug 17, 2015 0.4250 0.4450 0.4200 0.4350 79,840 +0.00(+0.00%)
Aug 14, 2015 0.4350 0.4500 0.4300 0.4350 129,510 -0.01(-1.14%)
Aug 13, 2015 0.4300 0.4500 0.4200 0.4400 226,010 +0.02(+4.76%)
Aug 12, 2015 0.4050 0.4250 0.4000 0.4200 421,189 +0.01(+2.44%)
Aug 11, 2015 0.4100 0.4100 0.4000 0.4100 789,240 -0.01(-1.20%)
Aug 10, 2015 0.4500 0.4600 0.4000 0.4150 1,143,293 -0.04(-8.79%)
Aug 07, 2015 0.4800 0.4800 0.4500 0.4550 921,569 -0.03(-6.19%)
Aug 06, 2015 0.5000 0.5000 0.4800 0.4850 289,002 -0.01(-2.02%)
Aug 05, 2015 0.5000 0.5200 0.4950 0.4950 269,545 -0.01(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.