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, 2018 0.3800 0.3800 0.3650 0.3650 24,050 -0.02(-3.95%)
Jul 30, 2018 0.3600 0.3950 0.3600 0.3800 175,130 +0.01(+2.70%)
Jul 27, 2018 0.3650 0.3700 0.3650 0.3700 14,400 +0.00(+0.00%)
Jul 26, 2018 0.3550 0.3750 0.3550 0.3700 68,025 +0.01(+2.78%)
Jul 25, 2018 0.3600 0.3800 0.3600 0.3600 39,638 +0.00(+0.00%)
Jul 24, 2018 0.3900 0.3900 0.3550 0.3600 102,657 -0.03(-7.69%)
Jul 23, 2018 0.3900 0.3950 0.3700 0.3900 101,092 -0.01(-2.50%)
Jul 20, 2018 0.4050 0.4050 0.3800 0.4000 161,300 +0.01(+1.27%)
Jul 19, 2018 0.3700 0.4100 0.3550 0.3950 371,684 +0.03(+6.76%)
Jul 18, 2018 0.3600 0.3700 0.3500 0.3700 217,888 +0.02(+5.71%)
Jul 17, 2018 0.3550 0.3550 0.3450 0.3500 289,511 -0.01(-1.41%)
Jul 16, 2018 0.3700 0.3800 0.3500 0.3550 197,017 -0.03(-6.58%)
Jul 13, 2018 0.3750 0.3900 0.3700 0.3800 153,999 -0.01(-1.30%)
Jul 12, 2018 0.3950 0.3950 0.3700 0.3850 157,869 -0.01(-2.53%)
Jul 11, 2018 0.3750 0.3950 0.3750 0.3950 146,200 +0.02(+3.95%)
Jul 10, 2018 0.3700 0.3800 0.3650 0.3800 99,933 +0.00(+0.00%)
Jul 09, 2018 0.3700 0.3800 0.3700 0.3800 167,504 -0.01(-2.56%)
Jul 06, 2018 0.3950 0.3950 0.3700 0.3900 345,782 +0.00(+0.00%)
Jul 05, 2018 0.3500 0.3900 0.3400 0.3900 419,662 +0.05(+14.71%)
Jul 04, 2018 0.3450 0.3500 0.3400 0.3400 28,166 -0.00(-1.45%)
Jul 03, 2018 0.3450 0.3500 0.3450 0.3450 53,554 -0.01(-1.43%)
Jun 29, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 28, 2018 0.3500 0.3500 0.3400 0.3500 135,400 +0.01(+2.94%)
Jun 27, 2018 0.3500 0.3500 0.3400 0.3400 263,370 -0.01(-2.86%)
Jun 26, 2018 0.3200 0.3500 0.3200 0.3500 224,261 +0.02(+6.06%)
Jun 25, 2018 0.3050 0.3300 0.3050 0.3300 120,655 +0.02(+4.76%)
Jun 22, 2018 0.3000 0.3150 0.3000 0.3150 24,300 +0.01(+1.61%)
Jun 21, 2018 0.3100 0.3200 0.3000 0.3100 124,345 -0.01(-3.13%)
Jun 20, 2018 0.2900 0.3200 0.2700 0.3200 447,188 +0.02(+6.67%)
Jun 19, 2018 0.3000 0.3000 0.3000 69,740 +0.00(+0.00%)
Jun 18, 2018 0.3000 0.3000 0.2800 0.3000 65,506 +0.00(+0.00%)
Jun 15, 2018 0.3000 0.3000 0.3000 136,013 +0.00(+0.00%)
Jun 14, 2018 0.2950 0.3000 0.2850 0.3000 111,590 +0.00(+0.00%)
Jun 13, 2018 0.2900 0.3000 0.2800 0.3000 279,700 +0.01(+3.45%)
Jun 12, 2018 0.3000 0.3000 0.2900 0.2900 125,060 -0.01(-3.33%)
Jun 11, 2018 0.2950 0.3050 0.2950 0.3000 44,630 +0.01(+1.69%)
Jun 08, 2018 0.2950 0.3000 0.2900 0.2950 205,059 -0.01(-1.67%)
Jun 07, 2018 0.3050 0.3200 0.3000 0.3000 57,300 -0.01(-3.23%)
Jun 06, 2018 0.3000 0.3100 0.2950 0.3100 244,825 +0.01(+3.33%)
Jun 05, 2018 0.2950 0.3100 0.2950 0.3000 415,408 -0.01(-3.23%)
Jun 04, 2018 0.3050 0.3150 0.3000 0.3100 183,145 -0.01(-3.13%)
Jun 01, 2018 0.3300 0.3300 0.3150 0.3200 135,330 +0.00(+0.00%)
May 31, 2018 0.3250 0.3400 0.3200 0.3200 263,945 -0.01(-1.54%)
May 30, 2018 0.3200 0.3300 0.3200 0.3250 154,050 +0.01(+1.56%)
May 29, 2018 0.3100 0.3300 0.3050 0.3200 301,171 +0.00(+0.00%)
May 28, 2018 0.3350 0.3400 0.3200 0.3200 204,056 -0.01(-3.03%)
May 25, 2018 0.3250 0.3500 0.3200 0.3300 263,552 -0.01(-2.94%)
May 24, 2018 0.3400 0.3500 0.3200 0.3400 623,715 +0.01(+3.03%)
May 23, 2018 0.2950 0.3300 0.2900 0.3300 1,437,160 +0.03(+8.20%)
May 22, 2018 0.3500 0.3600 0.3050 0.3050 2,417,947 -0.05(-14.08%)
May 18, 2018 0.3550 0.3550 0.3550 0 -0.07(-16.47%)
May 17, 2018 0.4250 0.4400 0.4050 0.4250 3,141,302 -0.02(-3.41%)
May 16, 2018 0.3900 0.4600 0.3850 0.4400 9,189,253 +0.05(+14.29%)
May 15, 2018 0.2600 0.4000 0.2450 0.3850 9,965,649 +0.10(+37.50%)
May 14, 2018 0.1600 0.3100 0.1500 0.2800 7,011,449 +0.13(+80.65%)
May 11, 2018 0.1600 0.1600 0.1500 0.1550 38,233 +0.01(+3.33%)
May 10, 2018 0.1450 0.1550 0.1450 0.1500 72,000 +0.00(+0.00%)
May 09, 2018 0.1450 0.1550 0.1450 0.1500 57,455 +0.00(+0.00%)
May 08, 2018 0.1450 0.1600 0.1450 0.1500 56,550 +0.00(+0.00%)
May 07, 2018 0.1550 0.1600 0.1500 0.1500 37,850 -0.01(-3.23%)
May 04, 2018 0.1600 0.1600 0.1550 0.1550 14,070 -0.01(-3.13%)
May 03, 2018 0.1550 0.1600 0.1550 0.1600 21,000 +0.00(+0.00%)
May 02, 2018 0.1550 0.1600 0.1550 0.1600 82,048 +0.01(+3.23%)
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.