Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SCYX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 2.35 | 0.14 | 6.33% | 2.16 | 2.45 | 2.16 | 154,847 |
| May 29 2024 | 2.21 | -0.15 | -6.36% | 2.31 | 2.345 | 2.18 | 204,374 |
| May 28 2024 | 2.36 | 0.01 | 0.43% | 2.38 | 2.40 | 2.28 | 175,642 |
| May 24 2024 | 2.35 | 0.11 | 4.91% | 2.33 | 2.43 | 2.26 | 162,115 |
| May 23 2024 | 2.24 | -0.29 | -11.46% | 2.51 | 2.51 | 2.11 | 633,817 |
| May 22 2024 | 2.53 | -0.14 | -5.24% | 2.75 | 2.75 | 2.43 | 342,387 |
| May 21 2024 | 2.67 | 0.05 | 1.91% | 2.64 | 2.7699 | 2.6145 | 266,528 |
| May 20 2024 | 2.62 | -0.15 | -5.42% | 2.81 | 3.07 | 2.56 | 943,322 |
| May 17 2024 | 2.77 | 0.36 | 14.94% | 2.55 | 2.90 | 2.4601 | 902,631 |
| May 16 2024 | 2.41 | 0.15 | 6.64% | 2.29 | 2.68 | 2.21 | 1,234,395 |
| May 15 2024 | 2.26 | 0.29 | 14.72% | 1.99 | 2.27 | 1.99 | 614,871 |
| May 14 2024 | 1.97 | -0.07 | -3.43% | 2.03 | 2.05 | 1.84 | 281,969 |
| May 13 2024 | 2.04 | 0.10 | 5.15% | 1.94 | 2.17 | 1.93 | 370,279 |
| May 10 2024 | 1.94 | 0.06 | 3.19% | 1.90 | 1.98 | 1.85 | 366,107 |
| May 09 2024 | 1.88 | 0.04 | 2.17% | 1.98 | 1.98 | 1.8227 | 140,242 |
| May 08 2024 | 1.84 | -0.01 | -0.27% | 1.84 | 1.86 | 1.80 | 108,938 |
| May 07 2024 | 1.845 | 0.12 | 6.65% | 1.73 | 1.92 | 1.725 | 219,514 |
| May 06 2024 | 1.73 | -0.04 | -2.26% | 1.79 | 1.79 | 1.72 | 113,510 |
| May 03 2024 | 1.77 | -0.01 | -0.56% | 1.80 | 1.90 | 1.70 | 173,113 |
| May 02 2024 | 1.78 | 0.06 | 3.49% | 1.74 | 1.79 | 1.7001 | 120,932 |
| May 01 2024 | 1.72 | 0.03 | 1.78% | 1.66 | 1.74 | 1.61 | 63,820 |
| Apr 30 2024 | 1.69 | -0.13 | -7.14% | 1.79 | 1.80 | 1.68 | 236,965 |
| Apr 29 2024 | 1.82 | 0.28 | 18.18% | 1.56 | 1.95 | 1.5531 | 438,120 |
| Apr 26 2024 | 1.54 | 0.07 | 4.76% | 1.45 | 1.59 | 1.45 | 157,721 |
| Apr 25 2024 | 1.47 | -0.03 | -2.00% | 1.48 | 1.50 | 1.42 | 120,233 |
| Apr 24 2024 | 1.50 | -0.05 | -3.23% | 1.58 | 1.5945 | 1.48 | 87,658 |
| Apr 23 2024 | 1.55 | 0.11 | 7.64% | 1.48 | 1.6058 | 1.48 | 151,695 |
| Apr 22 2024 | 1.44 | 0.00 | 0.00% | 1.45 | 1.48 | 1.44 | 72,645 |
| Apr 19 2024 | 1.44 | 0.03 | 2.49% | 1.41 | 1.4699 | 1.39 | 130,980 |
| Apr 18 2024 | 1.405 | -0.02 | -1.06% | 1.43 | 1.477 | 1.39 | 79,920 |
| Apr 17 2024 | 1.42 | 0.01 | 0.71% | 1.40 | 1.46 | 1.37 | 127,418 |
| Apr 16 2024 | 1.41 | -0.06 | -4.08% | 1.47 | 1.50 | 1.40 | 106,303 |
| Apr 15 2024 | 1.47 | 0.02 | 1.73% | 1.49 | 1.52 | 1.43 | 128,518 |
| Apr 12 2024 | 1.445 | -0.16 | -9.69% | 1.61 | 1.63 | 1.44 | 496,737 |
| Apr 11 2024 | 1.60 | 0.02 | 1.27% | 1.61 | 1.61 | 1.55 | 144,836 |
| Apr 10 2024 | 1.58 | -0.05 | -3.07% | 1.60 | 1.63 | 1.56 | 144,677 |
| Apr 09 2024 | 1.63 | 0.00 | 0.00% | 1.66 | 1.67 | 1.58 | 156,157 |
| Apr 08 2024 | 1.63 | -0.08 | -4.68% | 1.72 | 1.72 | 1.61 | 172,242 |
| Apr 05 2024 | 1.71 | 0.03 | 1.79% | 1.69 | 1.79 | 1.6701 | 125,497 |
| Apr 04 2024 | 1.68 | -0.12 | -6.67% | 1.78 | 1.86 | 1.6101 | 318,747 |
| Apr 03 2024 | 1.80 | 0.35 | 24.14% | 1.55 | 1.85 | 1.54 | 720,495 |
| Apr 02 2024 | 1.45 | -0.04 | -2.68% | 1.46 | 1.58 | 1.41 | 266,616 |
| Apr 01 2024 | 1.49 | 0.02 | 1.36% | 1.52 | 1.525 | 1.42 | 284,073 |
| Mar 28 2024 | 1.47 | 0.04 | 3.16% | 1.42 | 1.52 | 1.42 | 184,066 |
| Mar 27 2024 | 1.425 | 0.04 | 2.52% | 1.41 | 1.46 | 1.40 | 107,777 |
| Mar 26 2024 | 1.39 | -0.04 | -2.80% | 1.46 | 1.46 | 1.39 | 82,693 |
| Mar 25 2024 | 1.43 | 0.04 | 2.88% | 1.39 | 1.46 | 1.39 | 146,830 |
| Mar 22 2024 | 1.39 | -0.01 | -0.71% | 1.39 | 1.4112 | 1.38 | 72,439 |
| Mar 21 2024 | 1.40 | -0.01 | -0.71% | 1.43 | 1.47 | 1.37 | 150,830 |
| Mar 20 2024 | 1.41 | -0.03 | -2.08% | 1.45 | 1.49 | 1.39 | 336,239 |
| Mar 19 2024 | 1.44 | 0.00 | 0.00% | 1.43 | 1.53 | 1.35 | 720,499 |
| Mar 18 2024 | 1.44 | -0.01 | -0.69% | 1.48 | 1.52 | 1.3901 | 335,231 |
| Mar 15 2024 | 1.45 | -0.05 | -3.33% | 1.51 | 1.55 | 1.45 | 366,714 |
| Mar 14 2024 | 1.50 | -0.03 | -1.96% | 1.50 | 1.51 | 1.47 | 157,543 |
| Mar 13 2024 | 1.53 | -0.07 | -4.38% | 1.57 | 1.601 | 1.50 | 285,320 |
| Mar 12 2024 | 1.60 | -0.01 | -0.62% | 1.64 | 1.64 | 1.51 | 419,626 |
| Mar 11 2024 | 1.61 | -0.05 | -3.01% | 1.67 | 1.68 | 1.59 | 184,919 |
| Mar 08 2024 | 1.66 | -0.03 | -1.78% | 1.70 | 1.748 | 1.65 | 70,050 |
| Mar 07 2024 | 1.69 | 0.02 | 1.20% | 1.68 | 1.6999 | 1.66 | 86,496 |
| Mar 06 2024 | 1.67 | 0.02 | 1.21% | 1.67 | 1.68 | 1.6212 | 64,828 |
| Mar 05 2024 | 1.65 | 0.02 | 1.23% | 1.63 | 1.68 | 1.5601 | 198,435 |
| Mar 04 2024 | 1.63 | 0.01 | 0.62% | 1.63 | 1.65 | 1.57 | 233,783 |
