Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
SCI Engineered Materials Inc (QB) | SCIA | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
5.40 | 5.26 | 5.49 | 5.45 | 5.38 |
SCIA Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 5.45 | 5.49 | 5.12 | 5.47 | 1,308 | 0.00 | 0.00% |
1 Month | 5.49 | 5.49 | 5.00 | 5.21 | 3,215 | -0.04 | -0.73% |
3 Months | 5.25 | 5.65 | 4.85 | 5.19 | 3,872 | 0.20 | 3.81% |
6 Months | 4.40 | 5.65 | 4.10 | 4.99 | 3,173 | 1.05 | 23.86% |
1 Year | 3.49 | 5.65 | 3.46 | 4.52 | 3,221 | 1.96 | 56.16% |
3 Years | 2.80 | 5.65 | 2.49 | 3.76 | 3,981 | 2.65 | 94.64% |
5 Years | 3.55 | 5.65 | 0.70 | 2.82 | 4,417 | 1.90 | 53.52% |
SCIA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 5.45 | 0.07 | 1.30% | 5.40 | 5.49 | 5.26 | 2,296 |
Apr 25 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
Apr 24 2024 | 5.38 | -0.11 | -1.91% | 5.48 | 5.48 | 5.38 | 352 |
Apr 23 2024 | 5.485 | 0.01 | 0.23% | 5.39 | 5.485 | 5.12 | 1,919 |
Apr 22 2024 | 5.4725 | 0.02 | 0.41% | 5.40 | 5.48 | 5.40 | 2,823 |
Apr 19 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 136 |
Apr 18 2024 | 5.45 | -0.02 | -0.37% | 5.35 | 5.45 | 5.35 | 1,487 |
Apr 17 2024 | 5.47 | 0.07 | 1.30% | 5.48 | 5.48 | 5.47 | 1,500 |
Apr 16 2024 | 5.40 | 0.10 | 1.79% | 5.48 | 5.48 | 5.40 | 2,075 |
Apr 15 2024 | 5.305 | -0.10 | -1.76% | 5.40 | 5.40 | 5.305 | 1,180 |
Apr 12 2024 | 5.40 | 0.02 | 0.37% | 5.40 | 5.40 | 5.40 | 1,359 |
Apr 11 2024 | 5.38 | 0.13 | 2.48% | 5.38 | 5.38 | 5.38 | 600 |
Apr 10 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
Apr 09 2024 | 5.25 | -0.12 | -2.23% | 5.38 | 5.38 | 5.25 | 1,311 |
Apr 08 2024 | 5.37 | 0.16 | 3.07% | 5.25 | 5.37 | 5.25 | 7,134 |
Apr 05 2024 | 5.21 | 0.21 | 4.20% | 5.40 | 5.40 | 5.21 | 2,560 |
Apr 04 2024 | 5.00 | -0.10 | -1.96% | 5.10 | 5.10 | 5.00 | 10,850 |
Apr 03 2024 | 5.10 | -0.39 | -7.10% | 5.35 | 5.35 | 5.016 | 15,980 |
Apr 02 2024 | 5.49 | 0.24 | 4.57% | 5.49 | 5.49 | 5.49 | 177 |
Apr 01 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
Mar 28 2024 | 5.25 | 0.24 | 4.79% | 5.50 | 5.50 | 5.25 | 1,222 |