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 (%)
Jun 30, 2022 0.0300 0 +0.00(+0.00%)
Jun 29, 2022 0.0300 0.0300 0.0300 0.0300 673,469 -0.01(-14.29%)
Jun 28, 2022 0.0350 0.0350 0.0350 0.0350 158,525 +0.00(+0.00%)
Jun 27, 2022 0.0350 0.0400 0.0350 0.0350 162,500 +0.00(+0.00%)
Jun 24, 2022 0.0350 0.0350 0.0300 0.0350 430,500 +0.00(+0.00%)
Jun 23, 2022 0.0350 0.0400 0.0350 0.0350 3,157,000 +0.01(+16.67%)
Jun 22, 2022 0.0300 0.0350 0.0250 0.0300 2,374,017 +0.00(+0.00%)
Jun 21, 2022 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Jun 20, 2022 0.0300 0.0300 0.0300 0.0300 28,500 +0.00(+20.00%)
Jun 17, 2022 0.0300 0.0300 0.0250 0.0250 615,300 -0.00(-16.67%)
Jun 16, 2022 0.0300 0.0300 0.0300 0.0300 557,150 +0.00(+20.00%)
Jun 15, 2022 0.0250 0.0250 0.0250 0.0250 5,060 -0.00(-16.67%)
Jun 14, 2022 0.0300 0.0300 0.0250 0.0300 59,150 +0.00(+0.00%)
Jun 13, 2022 0.0300 0.0300 0.0300 0.0300 915,500 -0.01(-14.29%)
Jun 10, 2022 0.0350 0.0350 0.0350 0.0350 534,100 -0.00(-12.50%)
Jun 09, 2022 0.0400 0.0400 0.0350 0.0400 62,150 +0.00(+0.00%)
Jun 08, 2022 0.0400 0.0400 0.0400 0.0400 507,195 +0.00(+5.26%)
Jun 07, 2022 0.0400 0.0400 0.0350 0.0380 2,112,770 -0.00(-5.00%)
Jun 06, 2022 0.0400 0.0400 0.0350 0.0400 72,001 -0.00(-11.11%)
Jun 03, 2022 0.0400 0.0450 0.0400 0.0450 598,550 +0.00(+12.50%)
Jun 02, 2022 0.0450 0.0450 0.0400 0.0400 11,000 -0.00(-11.11%)
Jun 01, 2022 0.0450 0.0450 0.0400 0.0450 60,000 +0.00(+0.00%)
May 31, 2022 0.0450 0.0500 0.0400 0.0450 1,207,757 +0.00(+0.00%)
May 30, 2022 0.0500 0.0500 0.0450 0.0450 420,450 -0.01(-10.00%)
May 27, 2022 0.0400 0.0500 0.0400 0.0500 1,903,850 +0.01(+25.00%)
May 26, 2022 0.0400 0.0400 0.0400 0.0400 303,000 +0.00(+0.00%)
May 25, 2022 0.0500 0.0500 0.0400 0.0400 1,068,256 -0.00(-11.11%)
May 24, 2022 0.0500 0.0500 0.0450 0.0450 230,802 -0.01(-10.00%)
May 20, 2022 0.0500 0 +0.00(+0.00%)
May 19, 2022 0.0550 0.0550 0.0500 0.0500 264,400 +0.00(+0.00%)
May 18, 2022 0.0500 0.0600 0.0500 0.0500 584,500 +0.00(+0.00%)
May 17, 2022 0.0500 0.0500 0.0500 0.0500 115,400 +0.00(+0.00%)
May 16, 2022 0.0500 0.0500 0.0500 0.0500 531,301 -0.00(-9.09%)
May 13, 2022 0.0500 0.0600 0.0400 0.0550 4,230,974 +0.00(+10.00%)
May 12, 2022 0.0500 0.0500 0.0450 0.0500 1,111,334 -0.00(-9.09%)
May 11, 2022 0.0550 0.0600 0.0550 0.0550 352,796 +0.00(+0.00%)
May 10, 2022 0.0550 0.0600 0.0550 0.0550 109,100 +0.00(+0.00%)
May 09, 2022 0.0600 0.0600 0.0550 0.0550 86,095 -0.00(-8.33%)
May 06, 2022 0.0600 0.0600 0.0600 0.0600 91,793 +0.00(+0.00%)
May 05, 2022 0.0600 0.0600 0.0600 0.0600 420,530 -0.01(-7.69%)
May 04, 2022 0.0700 0.0700 0.0550 0.0650 712,764 +0.00(+0.00%)
May 03, 2022 0.0950 0.0950 0.0650 0.0650 2,460,278 -0.04(-35.00%)
May 02, 2022 0.0850 0.1000 0.0800 0.1000 715,946 +0.02(+25.00%)
Apr 29, 2022 0.0850 0.0850 0.0750 0.0800 347,505 -0.01(-11.11%)
Apr 28, 2022 0.0650 0.0900 0.0650 0.0900 1,958,130 +0.02(+28.57%)
Apr 27, 2022 0.0700 0.0700 0.0650 0.0700 139,550 +0.00(+0.00%)
Apr 26, 2022 0.0750 0.0750 0.0700 0.0700 594,474 -0.00(-6.67%)
Apr 25, 2022 0.0750 0.0750 0.0700 0.0750 158,091 +0.00(+0.00%)
Apr 22, 2022 0.0750 0.0750 0.0750 0.0750 172,343 +0.00(+0.00%)
Apr 21, 2022 0.0700 0.0850 0.0700 0.0750 840,837 +0.00(+7.14%)
Apr 20, 2022 0.0750 0.0750 0.0700 0.0700 876,603 -0.00(-6.67%)
Apr 19, 2022 0.0750 0.0750 0.0750 0.0750 693,933 +0.00(+0.00%)
Apr 18, 2022 0.0800 0.0800 0.0700 0.0750 360,690 -0.01(-6.25%)
Apr 14, 2022 0.0800 0 -0.01(-11.11%)
Apr 13, 2022 0.0900 0.1000 0.0900 0.0900 1,138,637 +0.00(+0.00%)
Apr 12, 2022 0.0850 0.1000 0.0850 0.0900 2,969,988 +0.01(+12.50%)
Apr 11, 2022 0.0750 0.0900 0.0700 0.0800 2,515,784 +0.01(+6.67%)
Apr 08, 2022 0.0700 0.0750 0.0700 0.0750 2,211,671 +0.00(+7.14%)
Apr 07, 2022 0.0700 0.0750 0.0700 0.0700 1,625,756 +0.00(+0.00%)
Apr 06, 2022 0.0700 0.0700 0.0700 0.0700 837,350 +0.00(+0.00%)
Apr 05, 2022 0.0650 0.0700 0.0600 0.0700 1,018,411 +0.01(+7.69%)
Apr 04, 2022 0.0550 0.0750 0.0550 0.0650 2,291,334 +0.01(+8.33%)
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.