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 (%)
Apr 30, 2014 0.3500 0.3500 0.3150 0.3150 710,095 -0.03(-8.70%)
Apr 29, 2014 0.3850 0.3850 0.3350 0.3450 863,784 -0.04(-9.21%)
Apr 28, 2014 0.3850 0.3900 0.3750 0.3800 404,500 +0.01(+1.33%)
Apr 25, 2014 0.3850 0.4000 0.3750 0.3750 635,260 -0.02(-3.85%)
Apr 24, 2014 0.4450 0.4450 0.3850 0.3900 1,613,451 -0.04(-10.34%)
Apr 23, 2014 0.4400 0.4500 0.4150 0.4350 982,440 +0.02(+4.82%)
Apr 22, 2014 0.3900 0.4850 0.3750 0.4150 0 +0.07(+20.29%)
Apr 21, 2014 0.3200 0.3750 0.3200 0.3450 1,379,624 +0.04(+15.00%)
Apr 17, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 16, 2014 0.3200 0.3200 0.3000 0.3000 381,530 -0.02(-6.25%)
Apr 15, 2014 0.3600 0.3600 0.3200 0.3200 7,369 -0.01(-3.03%)
Apr 11, 2014 0.3300 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Apr 09, 2014 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Apr 08, 2014 0.3300 0.3600 0.3300 0.3600 43,900 -0.01(-2.70%)
Apr 07, 2014 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Apr 04, 2014 0.3700 0.3700 0.3700 0.3700 930 +0.00(+0.00%)
Apr 03, 2014 0.3500 0.3700 0.3400 0.3700 57,500 +0.00(+0.00%)
Mar 31, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 28, 2014 0.3500 0.3700 0.3500 0.3700 5,775 +0.02(+5.71%)
Mar 27, 2014 0.3350 0.3500 0.3350 0.3500 64,024 +0.01(+4.48%)
Mar 26, 2014 0.3350 0.3350 0.3350 0.3350 81,400 -0.01(-4.29%)
Mar 25, 2014 0.3650 0.3650 0.3500 0.3500 12,200 +0.01(+2.94%)
Mar 24, 2014 0.3400 0.3400 0.3400 0.3400 500 -0.03(-8.11%)
Mar 20, 2014 0.3700 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Mar 19, 2014 0.3300 0.3550 0.3300 0.3550 905,900 +0.02(+7.58%)
Mar 18, 2014 0.3300 0.3300 0.3300 0.3300 6,000 +0.00(+0.00%)
Mar 17, 2014 0.3300 0.3500 0.3050 0.3300 305,330 +0.00(+0.00%)
Mar 14, 2014 0.3300 0.3300 0.3300 0.3300 3,000 +0.03(+10.00%)
Mar 11, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 10, 2014 0.3000 0.3000 0.3000 0.3000 375,015 +0.01(+3.45%)
Mar 06, 2014 0.2900 0.2900 0.2900 0 -0.07(-19.44%)
Mar 05, 2014 0.3000 0.3600 0.2900 0.3600 954,500 +0.07(+24.14%)
Mar 04, 2014 0.3000 0.3000 0.2900 0.2900 1,535,340 +0.00(+0.00%)
Mar 03, 2014 0.2900 0.2900 0.2900 0.2900 164,718 +0.01(+1.75%)
Feb 28, 2014 0.2900 0.2950 0.2850 0.2850 634,476 -0.02(-5.00%)
Feb 27, 2014 0.3100 0.3100 0.3000 0.3000 35,000 +0.01(+3.45%)
Feb 26, 2014 0.3000 0.3000 0.2900 0.2900 17,150 -0.01(-3.33%)
Feb 25, 2014 0.3000 0.3000 0.2800 0.3000 14,000 +0.00(+0.00%)
Feb 24, 2014 0.3000 0.3000 0.2900 0.3000 55,000 +0.01(+3.45%)
Feb 21, 2014 0.2900 0.2900 0.2900 0.2900 3,725 -0.01(-3.33%)
Feb 20, 2014 0.3500 0.3500 0.3000 0.3000 77,149 +0.02(+7.14%)
Feb 19, 2014 0.2800 0.3000 0.2800 0.2800 111,642 -0.01(-3.45%)
Feb 18, 2014 0.3000 0.3000 0.2900 0.2900 66,360 -0.01(-3.33%)
Feb 14, 2014 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Feb 13, 2014 0.3000 0.3000 0.2800 0.2800 51,500 -0.02(-6.67%)
Feb 12, 2014 0.3000 0.3000 0.2700 0.3000 162,821 +0.00(+0.00%)
Feb 11, 2014 0.3000 0.3000 0.2650 0.3000 50,600 +0.00(+0.00%)
Feb 10, 2014 0.2700 0.3000 0.2700 0.3000 340,500 +0.02(+9.09%)
Feb 07, 2014 0.2800 0.2800 0.2700 0.2750 228,000 -0.01(-5.17%)
Feb 06, 2014 0.2700 0.2900 0.2700 0.2900 210,000 +0.01(+5.45%)
Feb 03, 2014 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Jan 31, 2014 0.2800 0.3000 0.2800 0.2900 203,603 +0.01(+3.57%)
Jan 30, 2014 0.2700 0.2800 0.2700 0.2800 212,000 +0.02(+5.66%)
Jan 29, 2014 0.2700 0.2700 0.2650 0.2650 17,200 -0.02(-8.62%)
Jan 24, 2014 0.2900 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Jan 23, 2014 0.2750 0.2750 0.2700 0.2700 450,000 -0.02(-6.90%)
Jan 22, 2014 0.2750 0.3000 0.2750 0.2900 563,000 +0.01(+5.45%)
Jan 21, 2014 0.2750 0.2800 0.2650 0.2750 704,832 -0.01(-1.79%)
Jan 20, 2014 0.2550 0.2900 0.2550 0.2800 432,151 -0.02(-6.67%)
Jan 17, 2014 0.2500 0.3000 0.2400 0.3000 4,042,500 +0.05(+20.00%)
Jan 16, 2014 0.2350 0.2500 0.2100 0.2500 1,064,500 +0.03(+13.64%)
Jan 15, 2014 0.2350 0.2350 0.2000 0.2200 10,500 -0.01(-6.38%)
Jan 10, 2014 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Jan 09, 2014 0.2350 0.2350 0.2000 0.2000 8,000 +0.01(+2.56%)
Jan 08, 2014 0.2100 0.2350 0.1950 0.1950 122,537 -0.01(-2.50%)
Jan 07, 2014 0.1800 0.2000 0.1800 0.2000 36,634 +0.00(+0.00%)
Jan 03, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 02, 2014 0.1700 0.2000 0.1700 0.2000 2,000 +0.03(+17.65%)
Dec 19, 2013 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Dec 18, 2013 0.2000 0.2000 0.1850 0.1850 97,814 +0.00(+0.00%)
Dec 13, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 11, 2013 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 04, 2013 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Nov 27, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 26, 2013 0.1600 0.1800 0.1600 0.1800 63,500 +0.02(+12.50%)
Nov 25, 2013 0.1800 0.1800 0.1600 0.1600 29,083 -0.02(-11.11%)
Nov 22, 2013 0.1800 0.1800 0.1800 0.1800 185,000 +0.00(+0.00%)
Nov 21, 2013 0.1800 0.1800 0.1800 0.1800 2,881 +0.00(+0.00%)
Nov 19, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 18, 2013 0.1800 0.1800 0.1800 0.1800 175,000 +0.00(+0.00%)
Nov 15, 2013 0.1800 0.1800 0.1800 0.1800 51,282 -0.02(-10.00%)
Nov 14, 2013 0.2000 0.2000 0.2000 0.2000 69,736 +0.02(+11.11%)
Nov 08, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 01, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 31, 2013 0.2000 0.2000 0.1800 0.1800 310,736 -0.02(-10.00%)
Oct 23, 2013 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Oct 22, 2013 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Oct 18, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 17, 2013 0.1600 0.1800 0.1600 0.1800 86,000 +0.02(+12.50%)
Oct 16, 2013 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Oct 15, 2013 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Oct 08, 2013 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 07, 2013 0.1700 0.1750 0.1700 0.1700 255,400 +0.00(+0.00%)
Oct 04, 2013 0.1700 0.1700 0.1700 0.1700 150,000 -0.00(-2.86%)
Oct 03, 2013 0.1600 0.1750 0.1600 0.1750 81,000 -0.01(-2.78%)
Oct 01, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 27, 2013 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+9.09%)
Sep 25, 2013 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Sep 20, 2013 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Sep 19, 2013 0.2100 0.2100 0.2100 0.2100 2,000 +0.02(+13.51%)
Sep 18, 2013 0.1850 0.1850 0.1850 0.1850 10,000 -0.02(-11.90%)
Sep 16, 2013 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 13, 2013 0.1700 0.2000 0.1700 0.2000 57,000 +0.04(+21.21%)
Sep 03, 2013 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 30, 2013 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 29, 2013 0.2100 0.2100 0.1750 0.1750 53,538 +0.00(+2.94%)
Aug 28, 2013 0.1700 0.1700 0.1700 0.1700 8,750 +0.00(+0.00%)
Aug 27, 2013 0.1700 0.1700 0.1700 0.1700 1,200 -0.04(-19.05%)
Aug 26, 2013 0.2050 0.2100 0.2050 0.2100 50,000 +0.04(+27.27%)
Aug 23, 2013 0.2100 0.2100 0.1650 0.1650 11,430 -0.04(-17.50%)
Aug 19, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 15, 2013 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 14, 2013 0.2500 0.2500 0.2000 0.2100 72,559 +0.00(+0.00%)
Aug 12, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 09, 2013 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
Aug 06, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 02, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 29, 2013 0.2100 0.2100 0.2100 0 +0.04(+20.00%)
Jul 26, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 25, 2013 0.1750 0.1750 0.1750 0.1750 135 -0.03(-14.63%)
Jul 24, 2013 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 23, 2013 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 22, 2013 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 19, 2013 0.1900 0.2050 0.1900 0.2050 2,635 +0.04(+24.24%)
Jul 18, 2013 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 17, 2013 0.1800 0.1800 0.1650 0.1650 5,000 -0.04(-21.43%)
Jul 16, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 15, 2013 0.2050 0.2100 0.2050 0.2100 64,934 +0.01(+2.44%)
Jul 12, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 11, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 10, 2013 0.2050 0.2050 0.2050 0.2050 5,800 +0.00(+2.50%)
Jul 09, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 08, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 05, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 04, 2013 0.2000 0.2000 0.2000 0.2000 60,111 +0.02(+11.11%)
Jul 03, 2013 0.1750 0.1800 0.1750 0.1800 8,000 +0.02(+12.50%)
Jul 02, 2013 0.1600 0.1600 0.1600 0.1600 100 -0.02(-11.11%)
Jun 28, 2013 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jun 26, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 25, 2013 0.1700 0.1700 0.1700 0.1700 50,000 +0.01(+6.25%)
Jun 24, 2013 0.1600 0.1600 0.1600 0.1600 1,666 +0.00(+0.00%)
Jun 21, 2013 0.1600 0.1600 0.1600 0.1600 30 -0.02(-11.11%)
Jun 20, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 19, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 18, 2013 0.1700 0.1800 0.1700 0.1800 13,500 +0.01(+5.88%)
Jun 17, 2013 0.1800 0.1900 0.1600 0.1700 81,056 -0.02(-10.53%)
Jun 14, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 13, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 12, 2013 0.1900 0.1900 0.1900 0.1900 14,000 -0.01(-2.56%)
Jun 11, 2013 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 10, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 07, 2013 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
Jun 06, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 05, 2013 0.2000 0.2000 0.2000 0.2000 50,000 -0.01(-4.76%)
Jun 04, 2013 0.2000 0.2100 0.2000 0.2100 60,130 +0.01(+2.44%)
Jun 03, 2013 0.2050 0.2050 0.2050 0.2050 4,354 +0.00(+0.00%)
May 31, 2013 0.2050 0.2050 0.2050 0.2050 500 +0.01(+7.89%)
May 30, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 29, 2013 0.2000 0.2000 0.1900 0.1900 72,367 -0.01(-5.00%)
May 28, 2013 0.2050 0.2050 0.2000 0.2000 55,000 -0.00(-2.44%)
May 27, 2013 0.2050 0.2050 0.2050 0.2050 4,166 -0.01(-2.38%)
May 24, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 23, 2013 0.2000 0.2100 0.2000 0.2100 200,000 -0.01(-3.23%)
May 22, 2013 0.2250 0.2400 0.2170 0.2170 30,732 -0.00(-1.36%)
May 21, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 17, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 16, 2013 0.2200 0.2200 0.2200 0.2200 119,500 +0.01(+2.33%)
May 15, 2013 0.2150 0.2150 0.2150 0.2150 53,732 +0.00(+0.00%)
May 13, 2013 0.1900 0.2400 0.1900 0.2150 85,000 +0.04(+19.44%)
May 10, 2013 0.1800 0.1800 0.1800 0.1800 27,190 +0.00(+0.00%)
May 09, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 08, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 07, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 06, 2013 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+5.88%)
May 03, 2013 0.1650 0.1700 0.1650 0.1700 260,000 +0.00(+0.00%)
May 02, 2013 0.1700 0.1700 0.1700 0.1700 68,455 -0.01(-8.11%)
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.