Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SCOT )

0.1750 -0.0050 (-2.78%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.2300 0.2550 0.2250 0.2500 655,350 +0.02(+11.11%)
May 28, 2020 0.2200 0.2250 0.2150 0.2250 241,100 +0.01(+4.65%)
May 27, 2020 0.2100 0.2350 0.2100 0.2150 640,677 -0.01(-2.27%)
May 26, 2020 0.2200 0.2200 0.2100 0.2200 334,800 +0.01(+2.33%)
May 25, 2020 0.2200 0.2200 0.2150 0.2150 69,100 -0.01(-2.27%)
May 22, 2020 0.2200 0.2200 0.2200 0.2200 107,601 -0.01(-2.22%)
May 21, 2020 0.2300 0.2300 0.2150 0.2250 156,300 +0.00(+0.00%)
May 20, 2020 0.2400 0.2400 0.2200 0.2250 348,252 -0.01(-6.25%)
May 19, 2020 0.2300 0.2400 0.2300 0.2400 366,263 +0.02(+11.63%)
May 15, 2020 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 14, 2020 0.2050 0.2200 0.2050 0.2150 211,900 +0.00(+0.00%)
May 13, 2020 0.2150 0.2150 0.2100 0.2150 110,330 +0.01(+2.38%)
May 12, 2020 0.2150 0.2150 0.2050 0.2100 207,500 +0.01(+2.44%)
May 11, 2020 0.2100 0.2150 0.2050 0.2050 248,000 +0.00(+2.50%)
May 08, 2020 0.2100 0.2100 0.2000 0.2000 130,629 -0.01(-4.76%)
May 07, 2020 0.2100 0.2150 0.2100 0.2100 84,200 +0.00(+0.00%)
May 06, 2020 0.2150 0.2200 0.2100 0.2100 161,500 -0.01(-2.33%)
May 05, 2020 0.2200 0.2300 0.2150 0.2150 289,871 -0.01(-4.44%)
May 04, 2020 0.2300 0.2300 0.2200 0.2250 143,788 +0.01(+2.27%)
May 01, 2020 0.2050 0.2200 0.2050 0.2200 224,300 +0.02(+7.32%)
Apr 30, 2020 0.2150 0.2200 0.2050 0.2050 101,499 -0.01(-4.65%)
Apr 29, 2020 0.2150 0.2150 0.2050 0.2150 160,750 -0.01(-4.44%)
Apr 28, 2020 0.2200 0.2300 0.2150 0.2250 38,500 +0.01(+2.27%)
Apr 27, 2020 0.2050 0.2200 0.2050 0.2200 136,632 +0.01(+4.76%)
Apr 24, 2020 0.2150 0.2300 0.2050 0.2100 338,675 -0.02(-8.70%)
Apr 23, 2020 0.2300 0.2400 0.2250 0.2300 165,800 -0.00(-2.13%)
Apr 22, 2020 0.2150 0.2350 0.2050 0.2350 196,600 +0.02(+11.90%)
Apr 21, 2020 0.2150 0.2150 0.2100 0.2100 46,200 +0.00(+0.00%)
Apr 20, 2020 0.2100 0.2200 0.2100 0.2100 122,518 -0.01(-2.33%)
Apr 17, 2020 0.2050 0.2150 0.2000 0.2150 198,550 +0.02(+10.26%)
Apr 16, 2020 0.2000 0.2100 0.1950 0.1950 147,947 +0.01(+2.63%)
Apr 15, 2020 0.2100 0.2100 0.1900 0.1900 138,100 -0.01(-5.00%)
Apr 14, 2020 0.1850 0.2050 0.1850 0.2000 225,216 +0.02(+11.11%)
Apr 13, 2020 0.1800 0.1850 0.1800 0.1800 152,380 -0.01(-2.70%)
Apr 09, 2020 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Apr 08, 2020 0.1700 0.1700 0.1650 0.1650 16,500 +0.01(+3.13%)
Apr 07, 2020 0.1650 0.1700 0.1600 0.1600 119,394 +0.00(+0.00%)
Apr 06, 2020 0.1500 0.1600 0.1500 0.1600 75,300 +0.01(+3.23%)
Apr 03, 2020 0.1500 0.1550 0.1450 0.1550 28,000 +0.01(+3.33%)
Apr 02, 2020 0.1500 0.1500 0.1500 0.1500 21,040 +0.00(+0.00%)
Apr 01, 2020 0.1500 0.1500 0.1450 0.1500 75,223 +0.01(+3.45%)
Mar 31, 2020 0.1550 0.1550 0.1450 0.1450 45,019 -0.01(-3.33%)
Mar 30, 2020 0.1450 0.1500 0.1450 0.1500 12,000 +0.00(+0.00%)
Mar 27, 2020 0.1500 0.1550 0.1450 0.1500 148,500 +0.00(+0.00%)
Mar 26, 2020 0.1550 0.1650 0.1500 0.1500 179,500 -0.01(-3.23%)
Mar 25, 2020 0.1650 0.1650 0.1450 0.1550 122,000 +0.00(+0.00%)
Mar 24, 2020 0.1350 0.1600 0.1350 0.1550 488,633 +0.03(+24.00%)
Mar 23, 2020 0.1200 0.1300 0.1150 0.1250 218,053 +0.01(+4.17%)
Mar 20, 2020 0.1200 0.1350 0.1050 0.1200 764,306 +0.00(+0.00%)
Mar 19, 2020 0.1150 0.1350 0.1150 0.1200 452,033 -0.01(-4.00%)
Mar 18, 2020 0.1400 0.1450 0.1250 0.1250 174,300 -0.01(-7.41%)
Mar 17, 2020 0.1400 0.1450 0.1350 0.1350 149,685 -0.01(-6.90%)
Mar 16, 2020 0.1200 0.1450 0.1150 0.1450 427,755 +0.01(+11.54%)
Mar 13, 2020 0.1450 0.1450 0.1200 0.1300 298,600 +0.01(+4.00%)
Mar 12, 2020 0.1450 0.1450 0.1250 0.1250 349,883 -0.03(-19.35%)
Mar 11, 2020 0.1600 0.1700 0.1500 0.1550 373,151 -0.01(-3.13%)
Mar 10, 2020 0.1550 0.1600 0.1400 0.1600 313,583 +0.01(+6.67%)
Mar 09, 2020 0.1700 0.1700 0.1500 0.1500 371,720 -0.04(-21.05%)
Mar 06, 2020 0.1900 0.1900 0.1800 0.1900 190,400 -0.01(-5.00%)
Mar 05, 2020 0.2000 0.2000 0.1950 0.2000 127,131 -0.00(-2.44%)
Mar 04, 2020 0.1900 0.2050 0.1850 0.2050 1,347,280 +0.02(+13.89%)
Mar 03, 2020 0.1900 0.2050 0.1800 0.1800 428,322 -0.01(-5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.