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 (%)
Jul 31, 2019 0.4400 0.4400 0.4150 0.4200 283,108 -0.01(-2.33%)
Jul 30, 2019 0.3950 0.4500 0.3950 0.4300 439,887 +0.04(+11.69%)
Jul 29, 2019 0.3950 0.3950 0.3750 0.3850 177,339 -0.01(-2.53%)
Jul 26, 2019 0.4000 0.4000 0.3800 0.3950 81,140 +0.01(+2.60%)
Jul 25, 2019 0.3850 0.4200 0.3700 0.3850 867,154 +0.01(+1.32%)
Jul 24, 2019 0.3750 0.3800 0.3700 0.3800 263,775 +0.02(+4.11%)
Jul 23, 2019 0.3700 0.3700 0.3600 0.3650 102,471 -0.01(-1.35%)
Jul 22, 2019 0.3850 0.3900 0.3700 0.3700 118,232 +0.00(+0.00%)
Jul 19, 2019 0.3650 0.3750 0.3650 0.3700 68,045 +0.00(+0.00%)
Jul 18, 2019 0.3800 0.3800 0.3700 0.3700 32,752 -0.01(-2.63%)
Jul 17, 2019 0.3850 0.3850 0.3750 0.3800 53,150 +0.00(+0.00%)
Jul 16, 2019 0.3850 0.3850 0.3800 0.3800 327,440 -0.01(-1.30%)
Jul 15, 2019 0.3900 0.3900 0.3750 0.3850 354,872 +0.01(+1.32%)
Jul 12, 2019 0.3800 0.3900 0.3700 0.3800 146,260 +0.01(+1.33%)
Jul 11, 2019 0.3800 0.3800 0.3650 0.3750 65,009 -0.01(-1.32%)
Jul 10, 2019 0.3700 0.3800 0.3700 0.3800 123,025 +0.02(+4.11%)
Jul 09, 2019 0.3600 0.3700 0.3550 0.3650 96,000 +0.01(+2.82%)
Jul 08, 2019 0.3700 0.3700 0.3550 0.3550 75,414 -0.01(-2.74%)
Jul 05, 2019 0.3600 0.3650 0.3600 0.3650 15,050 +0.01(+1.39%)
Jul 03, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jul 02, 2019 0.3700 0.3800 0.3600 0.3700 46,001 +0.00(+0.00%)
Jun 28, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 27, 2019 0.3600 0.3750 0.3600 0.3700 76,800 +0.01(+2.78%)
Jun 26, 2019 0.3550 0.3650 0.3450 0.3600 56,645 +0.01(+2.86%)
Jun 25, 2019 0.3500 0.3500 0.3450 0.3500 36,223 +0.00(+0.00%)
Jun 24, 2019 0.3450 0.3500 0.3400 0.3500 115,122 +0.00(+0.00%)
Jun 21, 2019 0.3450 0.3500 0.3400 0.3500 68,550 +0.00(+0.00%)
Jun 20, 2019 0.3600 0.3600 0.3500 0.3500 111,600 -0.01(-1.41%)
Jun 19, 2019 0.3600 0.3600 0.3450 0.3550 18,285 +0.01(+1.43%)
Jun 18, 2019 0.3500 0.3550 0.3500 0.3500 16,856 +0.00(+0.00%)
Jun 17, 2019 0.3600 0.3600 0.3500 0.3500 39,160 -0.01(-1.41%)
Jun 14, 2019 0.3500 0.3550 0.3500 0.3550 64,626 +0.01(+1.43%)
Jun 13, 2019 0.3450 0.3550 0.3400 0.3500 89,800 +0.00(+0.00%)
Jun 12, 2019 0.3450 0.3500 0.3400 0.3500 144,700 -0.01(-1.41%)
Jun 11, 2019 0.3500 0.3550 0.3450 0.3550 285,077 +0.01(+1.43%)
Jun 10, 2019 0.3600 0.3600 0.3500 0.3500 113,250 -0.01(-2.78%)
Jun 07, 2019 0.3600 0.3600 0.3550 0.3600 108,150 +0.01(+1.41%)
Jun 06, 2019 0.3700 0.3700 0.3550 0.3550 59,590 -0.01(-1.39%)
Jun 05, 2019 0.3750 0.3800 0.3600 0.3600 126,966 -0.02(-5.26%)
Jun 04, 2019 0.3700 0.3800 0.3700 0.3800 119,917 +0.01(+2.70%)
Jun 03, 2019 0.3700 0.3700 0.3600 0.3700 50,725 -0.01(-1.33%)
May 31, 2019 0.3700 0.3800 0.3700 0.3750 117,521 +0.00(+0.00%)
May 30, 2019 0.3700 0.3750 0.3600 0.3750 116,943 +0.02(+5.63%)
May 29, 2019 0.3600 0.3600 0.3550 0.3550 47,100 -0.01(-1.39%)
May 28, 2019 0.3700 0.3700 0.3600 0.3600 7,400 -0.01(-2.70%)
May 27, 2019 0.3700 0.3700 0.3700 0.3700 97,330 +0.02(+4.23%)
May 24, 2019 0.3600 0.3600 0.3550 0.3550 51,841 -0.01(-2.74%)
May 23, 2019 0.3750 0.3750 0.3600 0.3650 195,750 -0.01(-1.35%)
May 22, 2019 0.3750 0.3750 0.3600 0.3700 56,438 -0.01(-1.33%)
May 21, 2019 0.3600 0.3750 0.3500 0.3750 131,225 +0.01(+2.74%)
May 17, 2019 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
May 16, 2019 0.3600 0.3700 0.3600 0.3700 12,528 +0.01(+1.37%)
May 15, 2019 0.3550 0.3650 0.3550 0.3650 214,825 +0.02(+4.29%)
May 14, 2019 0.3600 0.3600 0.3500 0.3500 24,969 +0.00(+0.00%)
May 13, 2019 0.3700 0.3700 0.3450 0.3500 234,387 -0.01(-2.78%)
May 10, 2019 0.3500 0.3600 0.3450 0.3600 243,342 +0.00(+0.00%)
May 09, 2019 0.3700 0.3700 0.3500 0.3600 149,463 +0.00(+0.00%)
May 08, 2019 0.3700 0.3700 0.3600 0.3600 40,600 +0.00(+0.00%)
May 07, 2019 0.3650 0.3800 0.3550 0.3600 245,533 -0.01(-2.70%)
May 06, 2019 0.3750 0.3800 0.3700 0.3700 235,450 -0.01(-2.63%)
May 03, 2019 0.3550 0.3800 0.3500 0.3800 204,664 +0.02(+5.56%)
May 02, 2019 0.3750 0.3750 0.3550 0.3600 80,747 -0.01(-2.70%)
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.