Scottie Resources Corp (SCOT)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 2.22222222222 | 0.9 | 0.93 | 0.89 | 63473 | 0.9097777 | CS |
| 4 | -0.05 | -5.15463917526 | 0.97 | 1.08 | 0.88 | 49318 | 0.94879975 | CS |
| 12 | 0.04 | 4.54545454545 | 0.88 | 1.08 | 0.8 | 38185 | 0.92124249 | CS |
| 26 | 0.76 | 475 | 0.16 | 1.08 | 0.13 | 127536 | 0.29015229 | CS |
| 52 | 0.73 | 384.210526316 | 0.19 | 1.08 | 0.13 | 228985 | 0.21726674 | CS |
| 156 | 0.685 | 291.489361702 | 0.235 | 1.08 | 0.13 | 169199 | 0.22249651 | CS |
| 260 | 0.76 | 475 | 0.16 | 1.08 | 0.105 | 183229 | 0.2464888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 0.92 | 0.01 | 1.10 | 0.9 | 0.92 | 0.9 | 31559 |
| 1741642800 | 0.91 | -0.01 | -1.09 | 0.93 | 0.93 | 0.89 | 144608 |
| 1741387200 | 0.92 | -0.01 | -1.08 | 0.93 | 0.93 | 0.9 | 59771 |
| 1741300800 | 0.93 | 0.04 | 4.49 | 0.91 | 0.93 | 0.89 | 33100 |
| 1741214400 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.89 | 53138 |
| 1741128000 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.89 | 26750 |
| 1741041600 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.88 | 42107 |
| 1740782400 | 0.9 | -0.02 | -2.17 | 0.91 | 0.91 | 0.9 | 26067 |
| 1740696000 | 0.92 | -0.03 | -3.16 | 0.93 | 0.94 | 0.9 | 82540 |
| 1740609600 | 0.95 | 0.01 | 1.06 | 0.93 | 0.95 | 0.91 | 29516 |
| 1740523200 | 0.94 | -0.04 | -4.08 | 0.93 | 0.94 | 0.93 | 75863 |
| 1740436800 | 0.98 | -0.02 | -2.00 | 1.04 | 1.04 | 0.96 | 42664 |
| 1740177600 | 1 | -0.07 | -6.54 | 1.06 | 1.06 | 0.99 | 33340 |
| 1740091200 | 1.07 | 0.08 | 8.08 | 1.03 | 1.08 | 1.02 | 105197 |
| 1740004800 | 0.99 | 0.01 | 1.02 | 0.98 | 0.99 | 0.97 | 8716 |
| 1739918400 | 0.98 | 0.02 | 2.08 | 0.93 | 0.99 | 0.93 | 25541 |
| 1739572800 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.94 | 15500 |
| 1739486400 | 0.97 | 0.02 | 2.11 | 0.99 | 0.99 | 0.93 | 56359 |
| 1739400000 | 0.95 | -0.02 | -2.06 | 0.95 | 0.97 | 0.93 | 18341 |
| 1739313600 | 0.97 | -0.01 | -1.02 | 0.97 | 0.98 | 0.95 | 57930 |
| 1739227200 | 0.98 | -0.02 | -2.00 | 1 | 1.01 | 0.95 | 53216 |
| 1738968000 | 1 | 0.02 | 2.04 | 0.99 | 1 | 0.98 | 50703 |
| 1738881600 | 0.98 | -0.04 | -3.92 | 0.95 | 1.02 | 0.92 | 54134 |
| 1738795200 | 1.02 | 0.11 | 12.09 | 0.92 | 1.02 | 0.91 | 80399 |
| 1738708800 | 0.91 | -0.01 | -1.09 | 0.94 | 0.95 | 0.91 | 49725 |
| 1738622400 | 0.92 | -0.03 | -3.16 | 0.93 | 0.93 | 0.92 | 12596 |
| 1738363200 | 0.95 | 0.02 | 2.15 | 0.96 | 0.96 | 0.9 | 32592 |
| 1738276800 | 0.93 | 0.04 | 4.49 | 0.94 | 0.94 | 0.92 | 7816 |
| 1738190400 | 0.89 | -0.02 | -2.20 | 0.91 | 0.92 | 0.87 | 26346 |
| 1738104000 | 0.91 | 0.06 | 7.06 | 0.93 | 0.94 | 0.87 | 30379 |
| 1738017600 | 0.85 | -0.03 | -3.41 | 0.85 | 0.89 | 0.85 | 12000 |
| 1737758400 | 0.88 | -0.01 | -1.12 | 0.87 | 0.91 | 0.87 | 9445 |
| 1737672000 | 0.89 | 0 | 0.00 | 0.87 | 0.89 | 0.87 | 8746 |
| 1737585600 | 0.89 | 0.02 | 2.30 | 0.88 | 0.89 | 0.88 | 8732 |
| 1737499200 | 0.87 | 0 | 0.00 | 0.85 | 0.87 | 0.85 | 37333 |
| 1737412800 | 0.87 | -0.01 | -1.14 | 0.87 | 0.88 | 0.87 | 13872 |
| 1737153600 | 0.88 | 0.01 | 1.15 | 0.87 | 0.9 | 0.85 | 20250 |
| 1737067200 | 0.87 | 0.02 | 2.35 | 0.8199999 | 0.88 | 0.8199999 | 26645 |
| 1736980800 | 0.85 | 0 | 0.00 | 0.85 | 0.9 | 0.85 | 24000 |
| 1736894400 | 0.85 | 0 | 0.00 | 0.85 | 0.86 | 0.8199999 | 25749 |
| 1736808000 | 0.85 | 0 | 0.00 | 0.88 | 0.88 | 0.84 | 54878 |
| 1736548800 | 0.85 | 0.01 | 1.19 | 0.84 | 0.87 | 0.84 | 9300 |
| 1736462400 | 0.84 | 0 | 0.00 | 0.86 | 0.86 | 0.8199999 | 14454 |
| 1736376000 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.8 | 47057 |
| 1736289600 | 0.86 | -0.04 | -4.44 | 0.89 | 0.89 | 0.83 | 71050 |
| 1736203200 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 26200 |
| 1735944000 | 0.92 | -0.03 | -3.16 | 0.92 | 0.92 | 0.92 | 7317 |
| 1735857600 | 0.95 | -0.09 | -8.65 | 1.04 | 1.04 | 0.95 | 26984 |
| 1735684800 | 1.04 | 0.18 | 20.93 | 0.85 | 1.04 | 0.85 | 47398 |
| 1735598400 | 0.86 | 0.02 | 2.38 | 0.85 | 0.87 | 0.83 | 28000 |
| 1735339200 | 0.84 | -0.03 | -3.45 | 0.86 | 0.86 | 0.84 | 14005 |
| 1735069200 | 0.87 | 0.04 | 4.82 | 0.83 | 0.87 | 0.83 | 10005 |
| 1734993600 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.85 | 0.8 | 33966 |
| 1734734400 | 0.8199999 | 0 | 0.00 | 0.83 | 0.84 | 0.8199999 | 50751 |
| 1734648000 | 0.8199999 | -0.03 | -3.53 | 0.83 | 0.85 | 0.81 | 50024 |
| 1734561600 | 0.85 | -0.01 | -1.16 | 0.86 | 0.88 | 0.85 | 75232 |
| 1734475200 | 0.86 | -0.01 | -1.15 | 0.88 | 0.88 | 0.85 | 50001 |
| 1734388800 | 0.87 | -0.03 | -3.33 | 0.89 | 0.95 | 0.84 | 115772 |
| 1734129600 | 0.9 | 0.06 | 7.14 | 0.84 | 0.9 | 0.84 | 63083 |
| 1734043200 | 0.84 | 0.0200001 | 2.44 | 0.8 | 0.86 | 0.8 | 56991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
