Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.006236 | -0.000194 | -3.02% | 0.006435 | 0.006476 | 0.006158 | 101,392.00 |
| May 09 2024 | 0.006431 | 0.000184 | 2.95% | 0.006264 | 0.006461 | 0.006221 | 32,514.00 |
| May 08 2024 | 0.006247 | -0.000141 | -2.21% | 0.006385 | 0.007034 | 0.006233 | 75,354.00 |
| May 07 2024 | 0.006388 | -0.000068 | -1.05% | 0.006461 | 0.006578 | 0.006376 | 0.00 |
| May 06 2024 | 0.006456 | -0.000088 | -1.34% | 0.010473 | 0.01064 | 0.00642 | 356,501.00 |
| May 05 2024 | 0.006544 | 0.000015 | 0.23% | 0.006541 | 0.006593 | 0.006436 | 42,359.00 |
| May 04 2024 | 0.006529 | 0.000092 | 1.43% | 0.006434 | 0.007179 | 0.006406 | 52,452.00 |
| May 03 2024 | 0.006436 | 0.000371 | 6.11% | 0.006064 | 0.006649 | 0.006033 | 292,383.00 |
| May 02 2024 | 0.006066 | 0.000069 | 1.15% | 0.005995 | 0.006111 | 0.005853 | 124,569.00 |
| May 01 2024 | 0.005996 | -0.000283 | -4.51% | 0.006253 | 0.006491 | 0.005841 | 236,766.00 |
| Apr 30 2024 | 0.00628 | -0.000866 | -12.12% | 0.007143 | 0.007239 | 0.006108 | 40,664.00 |
| Apr 29 2024 | 0.007146 | 0.000082 | 1.16% | 0.010473 | 0.01064 | 0.003063 | 1,070,251.00 |
| Apr 28 2024 | 0.007063 | 0.000535 | 8.20% | 0.006536 | 0.007216 | 0.006531 | 427,062.00 |
| Apr 27 2024 | 0.006528 | -0.000037 | -0.56% | 0.00656 | 0.007087 | 0.006453 | 289,199.00 |
| Apr 26 2024 | 0.006565 | -0.000651 | -9.02% | 0.007219 | 0.007222 | 0.006522 | 143,685.00 |
| Apr 25 2024 | 0.007217 | 0.000603 | 9.11% | 0.007212 | 0.007775 | 0.006494 | 1,415,190.00 |
| Apr 24 2024 | 0.006614 | -0.00021 | -3.08% | 0.006842 | 0.007509 | 0.00654 | 123,978.00 |
| Apr 23 2024 | 0.006824 | -0.00071 | -9.42% | 0.007524 | 0.007564 | 0.006804 | 556,836.00 |
| Apr 22 2024 | 0.007534 | 0.000202 | 2.76% | 0.010473 | 0.01064 | 0.003063 | 496,305.00 |
| Apr 21 2024 | 0.007331 | 0.00000800 | 0.11% | 0.007305 | 0.008012 | 0.006704 | 4,943,715.00 |
| Apr 20 2024 | 0.007323 | 0.000704 | 10.64% | 0.00658 | 0.007328 | 0.006003 | 1,124,120.00 |
| Apr 19 2024 | 0.006619 | 0.000052 | 0.79% | 0.006548 | 0.00669 | 0.00574 | 426,698.00 |
| Apr 18 2024 | 0.006567 | -0.00034 | -4.92% | 0.006913 | 0.00721 | 0.006315 | 381,267.00 |
| Apr 17 2024 | 0.006906 | 0.000306 | 4.63% | 0.006613 | 0.007231 | 0.006213 | 203,805.00 |
| Apr 16 2024 | 0.0066 | 0.000033 | 0.50% | 0.006573 | 0.007154 | 0.006396 | 541,857.00 |
| Apr 15 2024 | 0.006567 | -0.000223 | -3.28% | 0.010473 | 0.01064 | 0.006489 | 498,174.00 |
| Apr 14 2024 | 0.006791 | 0.00000800 | 0.12% | 0.006689 | 0.007416 | 0.005896 | 3,314,182.00 |
| Apr 13 2024 | 0.006783 | -0.000811 | -10.68% | 0.007603 | 0.008346 | 0.005899 | 5,665,503.00 |
| Apr 12 2024 | 0.007594 | -0.00155 | -16.95% | 0.009153 | 0.009161 | 0.007543 | 2,241,792.00 |
| Apr 11 2024 | 0.009144 | -0.000049 | -0.53% | 0.009176 | 0.009255 | 0.008509 | 381,272.00 |
| Apr 10 2024 | 0.009193 | 0.000901 | 10.87% | 0.008284 | 0.009262 | 0.008131 | 229,172.00 |
| Apr 09 2024 | 0.008292 | -0.000275 | -3.21% | 0.008569 | 0.009137 | 0.008204 | 179,932.00 |
| Apr 08 2024 | 0.008566 | 0.000232 | 2.78% | 0.010473 | 0.01064 | 0.00836 | 373,241.00 |
| Apr 07 2024 | 0.008334 | -0.000584 | -6.55% | 0.008903 | 0.009013 | 0.008269 | 182,674.00 |
| Apr 06 2024 | 0.008918 | 0.00013 | 1.48% | 0.008757 | 0.008996 | 0.008722 | 412,073.00 |
| Apr 05 2024 | 0.008789 | -0.000058 | -0.66% | 0.008856 | 0.008879 | 0.007951 | 1,002,087.00 |
| Apr 04 2024 | 0.008846 | 0.000291 | 3.41% | 0.008523 | 0.009387 | 0.008091 | 827,062.00 |
| Apr 03 2024 | 0.008555 | 0.000642 | 8.11% | 0.007921 | 0.009271 | 0.007921 | 1,722,313.00 |
| Apr 02 2024 | 0.007913 | -0.000539 | -6.38% | 0.008436 | 0.008718 | 0.007812 | 154,760.00 |
| Apr 01 2024 | 0.008452 | -0.000797 | -8.62% | 0.010473 | 0.01064 | 0.008376 | 2,220,377.00 |
| Mar 31 2024 | 0.009249 | 0.000203 | 2.25% | 0.009046 | 0.009797 | 0.009046 | 1,193,680.00 |
| Mar 30 2024 | 0.009046 | -0.000027 | -0.30% | 0.009093 | 0.009763 | 0.009043 | 285,139.00 |
| Mar 29 2024 | 0.009073 | -0.000754 | -7.67% | 0.00984 | 0.009863 | 0.008977 | 681,376.00 |
| Mar 28 2024 | 0.009827 | -0.000398 | -3.89% | 0.010274 | 0.010287 | 0.008928 | 3,215,300.00 |
| Mar 27 2024 | 0.010224 | 0.001181 | 13.06% | 0.009678 | 0.011087 | 0.00899 | 8,805,672.00 |
| Mar 26 2024 | 0.009043 | 0.000039 | 0.43% | 0.009006 | 0.010438 | 0.008977 | 1,593,359.00 |
| Mar 25 2024 | 0.009005 | 0.000291 | 3.34% | 0.010473 | 0.01064 | 0.008034 | 1,816,587.00 |
| Mar 24 2024 | 0.008714 | 0.000378 | 4.53% | 0.008316 | 0.009062 | 0.008284 | 447,282.00 |
| Mar 23 2024 | 0.008336 | 0.000102 | 1.24% | 0.008261 | 0.009086 | 0.008175 | 157,976.00 |
| Mar 22 2024 | 0.008234 | -0.000207 | -2.45% | 0.008476 | 0.008477 | 0.007567 | 1,715,180.00 |
| Mar 21 2024 | 0.008441 | 0.000366 | 4.54% | 0.008063 | 0.008691 | 0.007768 | 1,760,202.00 |
| Mar 20 2024 | 0.008075 | 0.000068 | 0.85% | 0.007993 | 0.008684 | 0.007271 | 4,944,387.00 |
| Mar 19 2024 | 0.008007 | -0.000715 | -8.20% | 0.008726 | 0.008776 | 0.00743 | 992,940.00 |
| Mar 18 2024 | 0.008722 | -0.000701 | -7.44% | 0.010473 | 0.01064 | 0.003063 | 691,107.00 |
| Mar 17 2024 | 0.009422 | 0.000998 | 11.85% | 0.008392 | 0.009753 | 0.008392 | 687,369.00 |
| Mar 16 2024 | 0.008424 | -0.00054 | -6.02% | 0.008957 | 0.009651 | 0.008362 | 3,357,650.00 |
| Mar 15 2024 | 0.008965 | -0.000914 | -9.25% | 0.010473 | 0.01064 | 0.008024 | 6,644,039.00 |
| Mar 14 2024 | 0.009879 | -0.000133 | -1.33% | 0.010002 | 0.01011 | 0.008898 | 5,556,524.00 |
| Mar 13 2024 | 0.010012 | 0.000198 | 2.02% | 0.009832 | 0.010728 | 0.009796 | 3,420,384.00 |
| Mar 12 2024 | 0.009814 | -0.000665 | -6.35% | 0.010473 | 0.01064 | 0.009544 | 3,417,468.00 |
| Mar 11 2024 | 0.010479 | -0.000251 | -2.34% | 0.008565 | 0.011284 | 0.0079 | 14,422,839.00 |
| Mar 10 2024 | 0.01073 | 0.001969 | 22.48% | 0.009387 | 0.010784 | 0.00875 | 13,024,702.00 |
| Mar 09 2024 | 0.008761 | 0.000028 | 0.32% | 0.008749 | 0.008787 | 0.008703 | 0.00 |
| Mar 08 2024 | 0.008733 | 0.000777 | 9.76% | 0.007952 | 0.0093 | 0.007952 | 830,949.00 |
| Mar 07 2024 | 0.007956 | -0.00054 | -6.36% | 0.008489 | 0.009217 | 0.007851 | 2,384,466.00 |
| Mar 06 2024 | 0.008496 | 0.000181 | 2.17% | 0.008222 | 0.009167 | 0.007808 | 2,600,186.00 |
| Mar 05 2024 | 0.008315 | -0.000419 | -4.80% | 0.008784 | 0.009322 | 0.007401 | 17,765,449.00 |
| Mar 04 2024 | 0.008734 | 0.000019 | 0.22% | 0.008565 | 0.009259 | 0.007626 | 1,292,932.00 |
| Mar 03 2024 | 0.008715 | -0.000442 | -4.83% | 0.008565 | 0.009276 | 0.008494 | 1,765,413.00 |
| Mar 02 2024 | 0.009157 | 0.000508 | 5.88% | 0.009202 | 0.009214 | 0.008536 | 1,573,277.00 |
| Mar 01 2024 | 0.008649 | 0.000138 | 1.62% | 0.008476 | 0.009304 | 0.008416 | 2,475,483.00 |
| Feb 29 2024 | 0.008511 | -0.000124 | -1.44% | 0.008565 | 0.009326 | 0.00788 | 6,971,041.00 |
| Feb 28 2024 | 0.008635 | 0.000231 | 2.75% | 0.008409 | 0.009288 | 0.008192 | 7,487,303.00 |
| Feb 27 2024 | 0.008404 | -0.000598 | -6.64% | 0.009019 | 0.009379 | 0.008212 | 1,881,560.00 |
| Feb 26 2024 | 0.009003 | -0.000086 | -0.95% | 0.007578 | 0.009487 | 0.003063 | 2,261,325.00 |
| Feb 25 2024 | 0.009089 | -0.001864 | -17.02% | 0.010478 | 0.010489 | 0.00812 | 32,897,280.00 |
| Feb 24 2024 | 0.010953 | -0.007845 | -41.73% | 0.018743 | 0.02159 | 0.009986 | 24,444,540.00 |
| Feb 23 2024 | 0.018798 | 0.003168 | 20.27% | 0.015645 | 0.01887 | 0.015184 | 3,429,434.00 |
| Feb 22 2024 | 0.01563 | 0.000768 | 5.17% | 0.014831 | 0.016688 | 0.014278 | 2,193,452.00 |
| Feb 21 2024 | 0.014862 | 0.001313 | 9.69% | 0.013551 | 0.016158 | 0.013487 | 1,808,439.00 |
| Feb 20 2024 | 0.013549 | 0.001061 | 8.49% | 0.012498 | 0.014501 | 0.011497 | 1,979,563.00 |
| Feb 19 2024 | 0.012488 | -0.000077 | -0.61% | 0.007578 | 0.012659 | 0.006309 | 1,711,798.00 |
| Feb 18 2024 | 0.012565 | -0.000402 | -3.10% | 0.012944 | 0.013445 | 0.011996 | 950,843.00 |
| Feb 17 2024 | 0.012967 | 0.000854 | 7.05% | 0.012107 | 0.014955 | 0.012093 | 19,389,322.00 |
| Feb 16 2024 | 0.012113 | 0.001979 | 19.53% | 0.010607 | 0.012632 | 0.010159 | 3,102,929.00 |
| Feb 15 2024 | 0.010134 | 0.000951 | 10.35% | 0.009674 | 0.011218 | 0.009155 | 1,388,849.00 |
| Feb 14 2024 | 0.009183 | -0.000098 | -1.06% | 0.009279 | 0.009676 | 0.008297 | 636,965.00 |
| Feb 13 2024 | 0.009281 | 0.000945 | 11.34% | 0.008322 | 0.009766 | 0.008322 | 524,961.00 |
| Feb 12 2024 | 0.008336 | 0.000336 | 4.21% | 0.007578 | 0.008359 | 0.005764 | 296,006.00 |
| Feb 11 2024 | 0.008 | 0.000068 | 0.86% | 0.007918 | 0.008066 | 0.007914 | 2,266.00 |
| Feb 10 2024 | 0.007932 | 0.000167 | 2.15% | 0.007779 | 0.008328 | 0.007704 | 174,195.00 |
