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

Screenpro Security Inc (CSE: SCRN )

0.0150 UNCHANGED
Last Price Updated: 3:51 PM EDT, May 16, 2023 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 (%)
Feb 28, 2022 0.1200 0.1200 0.1000 0.1050 132,350 -0.02(-16.00%)
Feb 25, 2022 0.0950 0.1250 0.0950 0.1250 357,100 +0.02(+19.05%)
Feb 24, 2022 0.1450 0.1450 0.1050 0.1050 43,352 +0.10(+950.00%)
Feb 23, 2022 0.0150 0.0150 0.0100 0.0100 10,647,782 -0.00(-33.33%)
Feb 22, 2022 0.0150 0.0200 0.0150 0.0150 762,594 +0.00(+0.00%)
Feb 18, 2022 0.0150 0 +0.00(+0.00%)
Feb 17, 2022 0.0200 0.0200 0.0150 0.0150 4,440,751 +0.00(+0.00%)
Feb 16, 2022 0.0200 0.0200 0.0150 0.0150 61,894 +0.00(+0.00%)
Feb 15, 2022 0.0150 0.0200 0.0150 0.0150 163,365 -0.01(-25.00%)
Feb 14, 2022 0.0150 0.0200 0.0150 0.0200 320,650 +0.00(+0.00%)
Feb 11, 2022 0.0150 0.0200 0.0150 0.0200 416,418 +0.01(+33.33%)
Feb 10, 2022 0.0150 0.0200 0.0150 0.0150 323,650 +0.00(+0.00%)
Feb 09, 2022 0.0200 0.0200 0.0150 0.0150 119,138 -0.01(-25.00%)
Feb 08, 2022 0.0200 0.0200 0.0150 0.0200 186,500 +0.00(+0.00%)
Feb 07, 2022 0.0200 0.0200 0.0150 0.0200 13,907 +0.00(+0.00%)
Feb 04, 2022 0.0200 0.0200 0.0200 0.0200 527,060 +0.00(+0.00%)
Feb 03, 2022 0.0180 0.0200 0.0150 0.0200 205,021 +0.00(+0.00%)
Feb 02, 2022 0.0200 0.0200 0.0150 0.0200 576,500 +0.00(+0.00%)
Feb 01, 2022 0.0200 0.0200 0.0150 0.0200 719,922 +0.00(+0.00%)
Jan 31, 2022 0.0200 0.0250 0.0150 0.0200 750,371 +0.00(+0.00%)
Jan 28, 2022 0.0200 0.0200 0.0200 0.0200 505,893 -0.01(-20.00%)
Jan 27, 2022 0.0200 0.0250 0.0200 0.0250 309,150 +0.01(+25.00%)
Jan 26, 2022 0.0200 0.0200 0.0200 0.0200 3,262,552 -0.01(-20.00%)
Jan 25, 2022 0.0200 0.0250 0.0200 0.0250 3,767,774 +0.01(+25.00%)
Jan 24, 2022 0.0200 0.0200 0.0200 0.0200 3,547,998 +0.00(+0.00%)
Jan 21, 2022 0.0200 0.0250 0.0200 0.0200 1,199,689 -0.01(-20.00%)
Jan 20, 2022 0.0200 0.0250 0.0200 0.0250 41,260 +0.01(+25.00%)
Jan 19, 2022 0.0250 0.0250 0.0200 0.0200 1,274,904 -0.01(-20.00%)
Jan 18, 2022 0.0250 0.0250 0.0200 0.0250 225,000 +0.00(+0.00%)
Jan 17, 2022 0.0250 0.0250 0.0230 0.0250 1,068,666 +0.00(+0.00%)
Jan 14, 2022 0.0300 0.0300 0.0200 0.0250 7,675,445 -0.00(-16.67%)
Jan 13, 2022 0.0300 0.0350 0.0250 0.0300 13,140,563 +0.00(+0.00%)
Jan 12, 2022 0.0350 0.0350 0.0250 0.0300 3,938,454 +0.00(+0.00%)
Jan 11, 2022 0.0350 0.0450 0.0300 0.0300 11,205,633 -0.01(-14.29%)
Jan 10, 2022 0.0250 0.0350 0.0200 0.0350 16,306,910 +0.02(+75.00%)
Jan 07, 2022 0.0250 0.0250 0.0200 0.0200 703,004 +0.00(+0.00%)
Jan 06, 2022 0.0250 0.0250 0.0200 0.0200 1,092,775 +0.00(+0.00%)
Jan 05, 2022 0.0200 0.0200 0.0150 0.0200 2,004,959 +0.00(+0.00%)
Jan 04, 2022 0.0250 0.0250 0.0200 0.0200 954,202 +0.00(+0.00%)
Dec 31, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2021 0.0200 0.0250 0.0200 0.0200 54,875 +0.00(+0.00%)
Dec 29, 2021 0.0200 0.0250 0.0200 0.0200 2,441,147 -0.01(-20.00%)
Dec 24, 2021 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 23, 2021 0.0200 0.0200 0.0200 0.0200 834,200 +0.00(+0.00%)
Dec 22, 2021 0.0200 0.0200 0.0200 0.0200 945,296 +0.00(+0.00%)
Dec 21, 2021 0.0200 0.0200 0.0200 0.0200 668,450 +0.00(+0.00%)
Dec 20, 2021 0.0150 0.0200 0.0150 0.0200 79,235 +0.00(+0.00%)
Dec 17, 2021 0.0200 0.0250 0.0150 0.0200 494,900 +0.00(+0.00%)
Dec 16, 2021 0.0200 0.0250 0.0200 0.0200 2,068,900 +0.00(+0.00%)
Dec 15, 2021 0.0200 0.0200 0.0150 0.0200 1,271,250 +0.00(+0.00%)
Dec 14, 2021 0.0150 0.0200 0.0150 0.0200 786,848 +0.00(+0.00%)
Dec 13, 2021 0.0200 0.0200 0.0150 0.0200 926,115 +0.00(+0.00%)
Dec 10, 2021 0.0250 0.0250 0.0150 0.0200 1,719,500 +0.00(+0.00%)
Dec 09, 2021 0.0200 0.0250 0.0150 0.0200 3,137,060 +0.00(+0.00%)
Dec 08, 2021 0.0200 0.0200 0.0150 0.0200 234,000 +0.00(+0.00%)
Dec 07, 2021 0.0200 0.0250 0.0150 0.0200 974,804 +0.00(+0.00%)
Dec 06, 2021 0.0200 0.0200 0.0150 0.0200 405,999 +0.00(+0.00%)
Dec 03, 2021 0.0200 0.0200 0.0150 0.0200 175,000 +0.00(+0.00%)
Dec 02, 2021 0.0200 0.0200 0.0150 0.0200 906,773 +0.00(+0.00%)
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.