Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SCTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| May 02 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| May 01 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 30 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 29 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 26 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 25 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 24 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 23 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 22 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 19 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 18 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 17 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 16 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 15 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 12 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 11 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 10 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 09 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 08 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 05 2024 | 1.10 | 0.01 | 0.92% | 1.09 | 1.10 | 1.09 | 432,842 |
| Apr 04 2024 | 1.09 | -0.01 | -0.91% | 1.09 | 1.10 | 1.09 | 810,243 |
| Apr 03 2024 | 1.10 | 0.01 | 0.92% | 1.09 | 1.10 | 1.09 | 331,213 |
| Apr 02 2024 | 1.09 | -0.01 | -0.91% | 1.09 | 1.10 | 1.09 | 477,498 |
| Apr 01 2024 | 1.10 | 0.02 | 1.85% | 1.09 | 1.10 | 1.09 | 612,245 |
| Mar 28 2024 | 1.08 | -0.01 | -0.92% | 1.08 | 1.10 | 1.08 | 920,118 |
| Mar 27 2024 | 1.09 | 0.00 | 0.00% | 1.08 | 1.09 | 1.08 | 382,485 |
| Mar 26 2024 | 1.09 | 0.01 | 0.93% | 1.08 | 1.09 | 1.08 | 286,287 |
| Mar 25 2024 | 1.08 | -0.01 | -0.92% | 1.08 | 1.09 | 1.08 | 94,371 |
| Mar 22 2024 | 1.09 | 0.03 | 2.83% | 1.08 | 1.09 | 1.075 | 1,123,859 |
| Mar 21 2024 | 1.06 | -0.02 | -1.85% | 1.08 | 1.09 | 1.06 | 7,144,279 |
| Mar 20 2024 | 1.08 | -0.01 | -0.92% | 1.08 | 1.09 | 1.08 | 252,041 |
| Mar 19 2024 | 1.09 | 0.00 | 0.00% | 1.08 | 1.09 | 1.08 | 238,785 |
| Mar 18 2024 | 1.09 | 0.01 | 0.93% | 1.08 | 1.09 | 1.08 | 382,737 |
| Mar 15 2024 | 1.08 | -0.01 | -0.92% | 1.08 | 1.09 | 1.08 | 661,646 |
| Mar 14 2024 | 1.09 | 0.01 | 0.93% | 1.09 | 1.09 | 1.08 | 644,827 |
| Mar 13 2024 | 1.08 | -0.01 | -0.92% | 1.08 | 1.09 | 1.08 | 273,337 |
| Mar 12 2024 | 1.09 | 0.02 | 1.87% | 1.08 | 1.09 | 1.08 | 1,820,083 |
| Mar 11 2024 | 1.07 | -0.01 | -0.93% | 1.07 | 1.08 | 1.07 | 478,211 |
| Mar 08 2024 | 1.08 | 0.02 | 1.89% | 1.06 | 1.08 | 1.06 | 1,109,659 |
| Mar 07 2024 | 1.06 | -0.01 | -0.93% | 1.07 | 1.07 | 1.06 | 1,745,511 |
| Mar 06 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.06 | 2,352,574 |
| Mar 05 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.07 | 1.06 | 1,048,524 |
| Mar 04 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.07 | 1.06 | 2,154,577 |
| Mar 01 2024 | 1.07 | 0.00 | 0.00% | 1.06 | 1.07 | 1.06 | 3,034,618 |
| Feb 29 2024 | 1.07 | 0.61 | 132.61% | 1.07 | 1.08 | 1.06 | 24,666,027 |
| Feb 28 2024 | 0.46 | -0.062 | -11.88% | 0.53 | 0.5499 | 0.44 | 2,166,242 |
| Feb 27 2024 | 0.522 | -0.0179 | -3.32% | 0.52 | 0.5467 | 0.49 | 94,499 |
| Feb 26 2024 | 0.5399 | 0.0329 | 6.49% | 0.50 | 0.54 | 0.4801 | 63,483 |
| Feb 23 2024 | 0.507 | 0.007 | 1.40% | 0.5156 | 0.5266 | 0.481 | 253,658 |
| Feb 22 2024 | 0.50 | -0.00535 | -1.06% | 0.52 | 0.549 | 0.50 | 78,662 |
| Feb 21 2024 | 0.50535 | 0.01535 | 3.13% | 0.49 | 0.51 | 0.49 | 122,404 |
| Feb 20 2024 | 0.49 | -0.0087 | -1.74% | 0.4827 | 0.5043 | 0.479 | 32,928 |
| Feb 16 2024 | 0.4987 | -0.0043 | -0.85% | 0.4799 | 0.5099 | 0.475 | 28,576 |
| Feb 15 2024 | 0.503 | 0.0084 | 1.70% | 0.4997 | 0.5105 | 0.4703 | 42,404 |
| Feb 14 2024 | 0.4946 | 0.0226 | 4.79% | 0.4896 | 0.499 | 0.4601 | 29,151 |
| Feb 13 2024 | 0.472 | -0.018 | -3.67% | 0.5142 | 0.517 | 0.471 | 84,269 |
| Feb 12 2024 | 0.49 | -0.0099 | -1.98% | 0.5176 | 0.5176 | 0.482 | 61,198 |
| Feb 09 2024 | 0.4999 | 0.0398 | 8.65% | 0.49 | 0.50 | 0.47 | 35,379 |
| Feb 08 2024 | 0.4601 | -0.0298 | -6.08% | 0.4964 | 0.4964 | 0.44 | 74,976 |
| Feb 07 2024 | 0.4899 | 0.0279 | 6.04% | 0.4801 | 0.50 | 0.4595 | 169,444 |
| Feb 06 2024 | 0.462 | 0.0119 | 2.64% | 0.45 | 0.5295 | 0.4201 | 285,134 |
| Feb 05 2024 | 0.4501 | 0.0533 | 13.43% | 0.40 | 0.4597 | 0.395 | 367,499 |
