Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SCRTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.381626 | -0.001042 | -0.27% | 0.381922 | 0.38625 | 0.370797 | 106,265.00 |
| May 03 2024 | 0.382668 | 0.012658 | 3.42% | 0.369923 | 0.397382 | 0.369653 | 211,313.00 |
| May 02 2024 | 0.37001 | 0.015674 | 4.42% | 0.354811 | 0.374377 | 0.341414 | 148,131.00 |
| May 01 2024 | 0.354336 | -0.001322 | -0.37% | 0.353015 | 0.35871 | 0.331582 | 128,788.00 |
| Apr 30 2024 | 0.355659 | -0.023066 | -6.09% | 0.377382 | 0.383077 | 0.340267 | 168,764.00 |
| Apr 29 2024 | 0.378724 | -0.004461 | -1.16% | 0.706167 | 0.71697 | 0.166104 | 62,349.00 |
| Apr 28 2024 | 0.383185 | -0.00138 | -0.36% | 0.386217 | 0.413463 | 0.381993 | 67,970.00 |
| Apr 27 2024 | 0.384565 | -0.002791 | -0.72% | 0.387053 | 0.391564 | 0.377348 | 56,176.00 |
| Apr 26 2024 | 0.387355 | -0.022185 | -5.42% | 0.408463 | 0.409167 | 0.384098 | 109,358.00 |
| Apr 25 2024 | 0.409541 | -0.00893 | -2.13% | 0.413477 | 0.431365 | 0.402505 | 108,034.00 |
| Apr 24 2024 | 0.418471 | -0.023842 | -5.39% | 0.439148 | 0.454425 | 0.414153 | 99,292.00 |
| Apr 23 2024 | 0.442313 | -0.001541 | -0.35% | 0.45082 | 0.454271 | 0.436087 | 111,818.00 |
| Apr 22 2024 | 0.443854 | 0.007031 | 1.61% | 0.706167 | 0.71697 | 0.169638 | 68,491.00 |
| Apr 21 2024 | 0.436823 | -0.00867 | -1.95% | 0.445628 | 0.453002 | 0.425199 | 82,964.00 |
| Apr 20 2024 | 0.445493 | 0.030309 | 7.30% | 0.412167 | 0.445493 | 0.406809 | 82,413.00 |
| Apr 19 2024 | 0.415185 | 0.01582 | 3.96% | 0.397634 | 0.428621 | 0.372546 | 210,700.00 |
| Apr 18 2024 | 0.399365 | 0.016646 | 4.35% | 0.383112 | 0.408413 | 0.378638 | 161,493.00 |
| Apr 17 2024 | 0.382719 | -0.01091 | -2.77% | 0.393171 | 0.401096 | 0.367675 | 222,173.00 |
| Apr 16 2024 | 0.393629 | 0.005557 | 1.43% | 0.388427 | 0.398391 | 0.371889 | 119,915.00 |
| Apr 15 2024 | 0.388072 | -0.034795 | -8.23% | 0.706167 | 0.71697 | 0.379698 | 133,622.00 |
| Apr 14 2024 | 0.422867 | 0.014661 | 3.59% | 0.406218 | 0.427818 | 0.380593 | 160,810.00 |
| Apr 13 2024 | 0.408206 | -0.049343 | -10.78% | 0.454903 | 0.470116 | 0.369035 | 244,780.00 |
| Apr 12 2024 | 0.457549 | -0.068903 | -13.09% | 0.5276 | 0.559928 | 0.444564 | 278,103.00 |
| Apr 11 2024 | 0.526452 | -0.021184 | -3.87% | 0.547256 | 0.552348 | 0.521225 | 102,056.00 |
| Apr 10 2024 | 0.547636 | -0.003441 | -0.62% | 0.551234 | 0.55825 | 0.519 | 138,324.00 |
| Apr 09 2024 | 0.551077 | -0.022203 | -3.87% | 0.580037 | 0.582096 | 0.545806 | 156,921.00 |
| Apr 08 2024 | 0.57328 | 0.020015 | 3.62% | 0.706167 | 0.71697 | 0.56695 | 259,145.00 |
| Apr 07 2024 | 0.553265 | 0.034723 | 6.70% | 0.518934 | 0.55404 | 0.517853 | 154,272.00 |
| Apr 06 2024 | 0.518541 | 0.00818 | 1.60% | 0.508548 | 0.522748 | 0.478315 | 67,716.00 |
| Apr 05 2024 | 0.510361 | -0.014092 | -2.69% | 0.525013 | 0.525154 | 0.494334 | 104,816.00 |
| Apr 04 2024 | 0.524453 | 0.000773 | 0.15% | 0.525392 | 0.542054 | 0.513933 | 115,879.00 |
| Apr 03 2024 | 0.52368 | -0.012589 | -2.35% | 0.538038 | 0.560926 | 0.510815 | 188,062.00 |
| Apr 02 2024 | 0.53627 | -0.052121 | -8.86% | 0.584699 | 0.585685 | 0.517043 | 229,114.00 |
| Apr 01 2024 | 0.588391 | -0.035288 | -5.66% | 0.706167 | 0.71697 | 0.566896 | 149,164.00 |
| Mar 31 2024 | 0.623679 | 0.005314 | 0.86% | 0.618372 | 0.628775 | 0.612385 | 95,499.00 |
| Mar 30 2024 | 0.618365 | -0.02387 | -3.72% | 0.643636 | 0.653021 | 0.61687 | 170,336.00 |
| Mar 29 2024 | 0.642235 | -0.010254 | -1.57% | 0.653356 | 0.653356 | 0.620448 | 168,311.00 |
| Mar 28 2024 | 0.65249 | -0.002507 | -0.38% | 0.654311 | 0.695965 | 0.640225 | 532,798.00 |
| Mar 27 2024 | 0.654996 | 0.029719 | 4.75% | 0.619361 | 0.68527 | 0.610859 | 608,947.00 |
| Mar 26 2024 | 0.625277 | 0.010397 | 1.69% | 0.618166 | 0.649 | 0.590964 | 278,638.00 |
| Mar 25 2024 | 0.61488 | 0.019228 | 3.23% | 0.706167 | 0.71697 | 0.594659 | 255,201.00 |
| Mar 24 2024 | 0.595652 | 0.016904 | 2.92% | 0.577962 | 0.600419 | 0.573214 | 71,022.00 |
| Mar 23 2024 | 0.578748 | -0.041752 | -6.73% | 0.614824 | 0.61935 | 0.578372 | 194,675.00 |
| Mar 22 2024 | 0.6205 | 0.071217 | 12.97% | 0.548532 | 0.628259 | 0.538623 | 645,519.00 |
| Mar 21 2024 | 0.549283 | -0.009118 | -1.63% | 0.542057 | 0.569983 | 0.531784 | 181,215.00 |
| Mar 20 2024 | 0.558401 | 0.053378 | 10.57% | 0.508126 | 0.564567 | 0.48327 | 250,520.00 |
| Mar 19 2024 | 0.505022 | -0.060643 | -10.72% | 0.57527 | 0.577124 | 0.492219 | 610,893.00 |
| Mar 18 2024 | 0.565665 | -0.034219 | -5.70% | 0.706167 | 0.71697 | 0.21888 | 380,059.00 |
| Mar 17 2024 | 0.599884 | 0.02825 | 4.94% | 0.571226 | 0.610419 | 0.538555 | 185,762.00 |
| Mar 16 2024 | 0.571634 | -0.071893 | -11.17% | 0.64872 | 0.653878 | 0.560225 | 170,201.00 |
| Mar 15 2024 | 0.643527 | -0.044053 | -6.41% | 0.706167 | 0.71697 | 0.601876 | 356,747.00 |
| Mar 14 2024 | 0.68758 | -0.023247 | -3.27% | 0.706167 | 0.71697 | 0.659953 | 168,035.00 |
| Mar 13 2024 | 0.710826 | 0.106309 | 17.59% | 0.605012 | 0.781211 | 0.604895 | 1,353,131.00 |
| Mar 12 2024 | 0.604518 | -0.008475 | -1.38% | 0.617239 | 0.625722 | 0.577755 | 265,633.00 |
| Mar 11 2024 | 0.612992 | 0.008976 | 1.49% | 0.525334 | 0.620028 | 0.525023 | 579,050.00 |
| Mar 10 2024 | 0.604017 | -0.020487 | -3.28% | 0.620761 | 0.630793 | 0.594889 | 172,050.00 |
| Mar 09 2024 | 0.624504 | -0.01985 | -3.08% | 0.641837 | 0.641837 | 0.619524 | 158,992.00 |
| Mar 08 2024 | 0.644354 | 0.040316 | 6.67% | 0.60438 | 0.655574 | 0.589576 | 320,470.00 |
| Mar 07 2024 | 0.604039 | -0.008263 | -1.35% | 0.613618 | 0.620822 | 0.589671 | 221,394.00 |
| Mar 06 2024 | 0.612302 | 0.030836 | 5.30% | 0.575542 | 0.614835 | 0.552705 | 210,599.00 |
| Mar 05 2024 | 0.581465 | -0.045504 | -7.26% | 0.630598 | 0.645338 | 0.499927 | 346,832.00 |
| Mar 04 2024 | 0.626969 | -0.009226 | -1.45% | 0.525334 | 0.671874 | 0.525023 | 435,273.00 |
| Mar 03 2024 | 0.636195 | 0.040961 | 6.88% | 0.594411 | 0.641253 | 0.569117 | 304,445.00 |
| Mar 02 2024 | 0.595234 | 0.028426 | 5.02% | 0.566515 | 0.606901 | 0.558843 | 199,403.00 |
| Mar 01 2024 | 0.566808 | 0.00282 | 0.50% | 0.559954 | 0.587472 | 0.548751 | 138,545.00 |
| Feb 29 2024 | 0.563988 | 0.036082 | 6.83% | 0.525334 | 0.582789 | 0.525023 | 290,380.00 |
| Feb 28 2024 | 0.527906 | 0.004214 | 0.80% | 0.523468 | 0.570083 | 0.505958 | 484,691.00 |
| Feb 27 2024 | 0.523692 | -0.015469 | -2.87% | 0.552147 | 0.563278 | 0.517722 | 351,318.00 |
| Feb 26 2024 | 0.539161 | 0.044068 | 8.90% | 0.348589 | 0.608026 | 0.222886 | 775,625.00 |
| Feb 25 2024 | 0.495093 | 0.038409 | 8.41% | 0.458171 | 0.50396 | 0.458171 | 323,260.00 |
| Feb 24 2024 | 0.456684 | 0.014933 | 3.38% | 0.442745 | 0.46039 | 0.437612 | 163,058.00 |
| Feb 23 2024 | 0.441751 | 0.001749 | 0.40% | 0.439003 | 0.458444 | 0.436091 | 180,904.00 |
| Feb 22 2024 | 0.440002 | -0.000106 | -0.02% | 0.437767 | 0.458375 | 0.432048 | 273,885.00 |
| Feb 21 2024 | 0.440108 | -0.030717 | -6.52% | 0.467987 | 0.478838 | 0.424065 | 346,642.00 |
| Feb 20 2024 | 0.470825 | 0.022205 | 4.95% | 0.441264 | 0.506386 | 0.43365 | 1,120,268.00 |
| Feb 19 2024 | 0.44862 | 0.045565 | 11.30% | 0.348589 | 0.458949 | 0.336499 | 816,184.00 |
| Feb 18 2024 | 0.403056 | 0.012116 | 3.10% | 0.390232 | 0.407593 | 0.390232 | 197,860.00 |
| Feb 17 2024 | 0.39094 | -0.010247 | -2.55% | 0.401462 | 0.415233 | 0.383928 | 294,368.00 |
| Feb 16 2024 | 0.401187 | 0.004026 | 1.01% | 0.396313 | 0.403386 | 0.391068 | 189,377.00 |
| Feb 15 2024 | 0.397161 | -0.010285 | -2.52% | 0.408233 | 0.413845 | 0.390554 | 173,363.00 |
| Feb 14 2024 | 0.407447 | 0.002316 | 0.57% | 0.40317 | 0.415197 | 0.400544 | 298,116.00 |
| Feb 13 2024 | 0.405131 | -0.039934 | -8.97% | 0.442473 | 0.449729 | 0.390713 | 1,590,111.00 |
| Feb 12 2024 | 0.445065 | 0.090407 | 25.49% | 0.348589 | 0.486344 | 0.336499 | 2,096,289.00 |
| Feb 11 2024 | 0.354658 | -0.015929 | -4.30% | 0.366418 | 0.374738 | 0.351601 | 258,387.00 |
| Feb 10 2024 | 0.370587 | 0.022466 | 6.45% | 0.349641 | 0.372362 | 0.344548 | 464,431.00 |
| Feb 09 2024 | 0.348122 | 0.004071 | 1.18% | 0.345105 | 0.355212 | 0.344453 | 175,647.00 |
| Feb 08 2024 | 0.344051 | -0.002213 | -0.64% | 0.346283 | 0.351357 | 0.342085 | 115,235.00 |
| Feb 07 2024 | 0.346264 | 0.011325 | 3.38% | 0.33512 | 0.349342 | 0.333355 | 88,883.00 |
| Feb 06 2024 | 0.334938 | 0.000016 | 0.00% | 0.334674 | 0.340262 | 0.332703 | 82,385.00 |
| Feb 05 2024 | 0.334922 | 0.00011 | 0.03% | 0.348589 | 0.351115 | 0.332206 | 56,419.00 |
| Feb 04 2024 | 0.334812 | -0.015507 | -4.43% | 0.348589 | 0.351115 | 0.331282 | 110,539.00 |
| Feb 03 2024 | 0.350319 | 0.001691 | 0.49% | 0.349772 | 0.374357 | 0.349772 | 294,862.00 |
