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, 2014 0.3350 0.3350 0.3250 0.3300 629,634 -0.01(-1.49%)
Jul 30, 2014 0.3350 0.3350 0.3250 0.3350 313,165 +0.00(+0.00%)
Jul 29, 2014 0.3400 0.3400 0.3200 0.3350 886,089 +0.00(+0.00%)
Jul 28, 2014 0.3300 0.3350 0.3250 0.3350 1,241,319 +0.01(+1.52%)
Jul 25, 2014 0.3350 0.3450 0.3200 0.3300 4,429,108 -0.01(-2.94%)
Jul 24, 2014 0.3500 0.3500 0.3300 0.3400 2,613,523 -0.01(-2.86%)
Jul 23, 2014 0.3500 0.3550 0.3450 0.3500 1,692,837 +0.00(+0.00%)
Jul 22, 2014 0.3400 0.3500 0.3400 0.3500 160,000 +0.01(+1.45%)
Jul 21, 2014 0.3450 0.3500 0.3400 0.3450 233,000 -0.01(-1.43%)
Jul 18, 2014 0.3400 0.3500 0.3350 0.3500 654,689 +0.01(+2.94%)
Jul 17, 2014 0.3450 0.3450 0.3350 0.3400 237,975 -0.00(-1.45%)
Jul 16, 2014 0.3450 0.3450 0.3400 0.3450 372,331 +0.00(+0.00%)
Jul 15, 2014 0.3450 0.3500 0.3400 0.3450 1,527,694 +0.00(+0.00%)
Jul 14, 2014 0.3550 0.3550 0.3400 0.3450 241,392 -0.02(-4.17%)
Jul 11, 2014 0.3500 0.3600 0.3450 0.3600 147,573 +0.01(+2.86%)
Jul 10, 2014 0.3500 0.3550 0.3450 0.3500 204,350 +0.00(+0.00%)
Jul 09, 2014 0.3450 0.3500 0.3450 0.3500 248,010 +0.00(+0.00%)
Jul 08, 2014 0.3500 0.3500 0.3400 0.3500 745,230 -0.01(-2.78%)
Jul 07, 2014 0.3650 0.3650 0.3500 0.3600 188,400 -0.01(-1.37%)
Jul 04, 2014 0.3650 0.3650 0.3600 0.3650 411,300 +0.01(+1.39%)
Jul 03, 2014 0.3500 0.3600 0.3400 0.3600 1,592,238 +0.02(+7.46%)
Jul 02, 2014 0.3550 0.3550 0.3350 0.3350 645,680 -0.01(-2.90%)
Jun 30, 2014 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jun 27, 2014 0.3650 0.3650 0.3500 0.3500 741,700 -0.01(-2.78%)
Jun 26, 2014 0.3700 0.3700 0.3500 0.3600 537,836 +0.00(+0.00%)
Jun 25, 2014 0.3550 0.3650 0.3450 0.3600 1,637,040 +0.02(+4.35%)
Jun 24, 2014 0.3800 0.3800 0.3400 0.3450 3,959,757 -0.03(-6.76%)
Jun 23, 2014 0.3700 0.3800 0.3650 0.3700 6,475,995 +0.02(+5.71%)
Jun 20, 2014 0.3100 0.3650 0.3100 0.3500 17,066,060 +0.05(+18.64%)
Jun 19, 2014 0.2900 0.2950 0.2800 0.2950 206,857 +0.01(+3.51%)
Jun 18, 2014 0.2800 0.2850 0.2800 0.2850 64,635 -0.01(-1.72%)
Jun 17, 2014 0.2700 0.2900 0.2700 0.2900 5,707,502 +0.02(+7.41%)
Jun 16, 2014 0.2750 0.2800 0.2700 0.2700 91,500 +0.00(+0.00%)
Jun 13, 2014 0.2800 0.2800 0.2700 0.2700 140,867 -0.01(-3.57%)
Jun 12, 2014 0.2800 0.2800 0.2700 0.2800 206,987 +0.00(+0.00%)
Jun 11, 2014 0.2950 0.2950 0.2750 0.2800 149,575 -0.01(-3.45%)
Jun 10, 2014 0.2800 0.2900 0.2700 0.2900 396,328 -0.01(-3.33%)
Jun 06, 2014 0.3100 0.3200 0.2950 0.3000 1,436,430 -0.01(-1.64%)
Jun 05, 2014 0.3000 0.3100 0.2950 0.3050 826,830 +0.01(+1.67%)
Jun 04, 2014 0.3000 0.3200 0.3000 0.3000 2,250,613 +0.00(+0.00%)
Jun 03, 2014 0.3000 0.3000 0.3000 0.3000 94,900 +0.00(+0.00%)
Jun 02, 2014 0.3000 0.3150 0.3000 0.3000 64,300 -0.03(-7.69%)
May 30, 2014 0.3200 0.3250 0.3000 0.3250 238,835 +0.01(+3.17%)
May 29, 2014 0.3250 0.3250 0.3100 0.3150 34,874 +0.00(+0.00%)
May 28, 2014 0.3200 0.3200 0.3150 0.3150 94,100 -0.01(-1.56%)
May 27, 2014 0.3200 0.3200 0.3200 0.3200 10,000 -0.01(-3.03%)
May 26, 2014 0.3250 0.3400 0.3200 0.3300 116,050 +0.01(+1.54%)
May 23, 2014 0.3300 0.3300 0.3200 0.3250 36,875 +0.01(+1.56%)
May 22, 2014 0.3100 0.3250 0.3100 0.3200 46,506 +0.00(+0.00%)
May 21, 2014 0.3250 0.3250 0.3200 0.3200 79,590 +0.01(+3.23%)
May 20, 2014 0.3000 0.3100 0.3000 0.3100 18,500 +0.01(+3.33%)
May 16, 2014 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
May 15, 2014 0.3050 0.3150 0.3000 0.3150 164,251 +0.01(+3.28%)
May 14, 2014 0.3100 0.3100 0.3000 0.3050 46,002 -0.01(-1.61%)
May 13, 2014 0.3000 0.3100 0.2950 0.3100 263,357 +0.01(+1.64%)
May 12, 2014 0.3000 0.3150 0.2900 0.3050 176,504 +0.01(+1.67%)
May 09, 2014 0.3200 0.3200 0.2950 0.3000 616,590 -0.02(-6.25%)
May 08, 2014 0.3300 0.3350 0.3200 0.3200 235,415 -0.01(-3.03%)
May 07, 2014 0.3250 0.3350 0.3200 0.3300 379,616 +0.01(+1.54%)
May 06, 2014 0.3300 0.3300 0.3200 0.3250 239,496 +0.01(+1.56%)
May 05, 2014 0.3350 0.3400 0.3200 0.3200 350,791 -0.01(-3.03%)
May 02, 2014 0.3250 0.3300 0.3200 0.3300 296,097 +0.01(+3.13%)
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.