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 (%)
Aug 30, 2019 0.7300 0.7300 0.7300 0 +0.08(+12.31%)
Aug 29, 2019 0.6300 0.6500 0.6200 0.6500 117,980 +0.03(+4.84%)
Aug 28, 2019 0.6300 0.6400 0.6100 0.6200 237,116 +0.01(+1.64%)
Aug 27, 2019 0.6600 0.6600 0.6000 0.6100 343,657 -0.03(-4.69%)
Aug 26, 2019 0.6400 0.6700 0.6300 0.6400 349,730 +0.02(+3.23%)
Aug 23, 2019 0.6500 0.6600 0.6100 0.6200 505,643 -0.04(-6.06%)
Aug 22, 2019 0.6900 0.7000 0.6500 0.6600 560,252 -0.01(-1.49%)
Aug 21, 2019 0.6700 0.7200 0.6600 0.6700 1,911,874 +0.02(+3.08%)
Aug 20, 2019 0.6300 0.6600 0.6300 0.6500 795,925 +0.06(+10.17%)
Aug 19, 2019 0.5700 0.6300 0.5600 0.5900 1,431,519 +0.06(+11.32%)
Aug 16, 2019 0.5200 0.5800 0.5200 0.5300 2,565,584 +0.04(+8.16%)
Aug 15, 2019 0.4850 0.5100 0.4850 0.4900 444,929 +0.01(+1.03%)
Aug 14, 2019 0.5000 0.5000 0.4800 0.4850 675,414 -0.02(-3.00%)
Aug 13, 2019 0.4900 0.5100 0.4900 0.5000 188,208 +0.01(+2.04%)
Aug 12, 2019 0.5200 0.5200 0.4900 0.4900 268,746 -0.03(-5.77%)
Aug 09, 2019 0.4900 0.5200 0.4650 0.5200 1,012,265 +0.03(+5.05%)
Aug 08, 2019 0.5000 0.5000 0.4900 0.4950 295,109 -0.01(-1.00%)
Aug 07, 2019 0.5100 0.5200 0.5000 0.5000 448,137 -0.01(-1.96%)
Aug 06, 2019 0.5300 0.5300 0.5000 0.5100 1,253,115 -0.03(-5.56%)
Aug 02, 2019 0.5400 0.5400 0.5400 0 +0.06(+11.34%)
Aug 01, 2019 0.4800 0.5500 0.4600 0.4850 7,507,403 +0.07(+15.48%)
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%)
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.