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

Sci Engineered Materials Inc (OP: SCIA )

5.450 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 12, 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 (%)
Aug 25, 2016 0.8400 0.8400 0.8400 0 +0.09(+12.00%)
Aug 24, 2016 0.7500 0.7500 0.7500 0.7500 100 -0.09(-10.71%)
Aug 23, 2016 0.8400 0.8400 0.8400 0.8400 2,000 +0.06(+7.47%)
Aug 19, 2016 0.7816 0.7816 0.7816 0 -0.02(-2.30%)
Aug 17, 2016 0.8000 0.8000 0.8000 60 +0.00(+0.00%)
Aug 15, 2016 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Aug 12, 2016 0.8300 0.8300 0.8300 0.8300 500 -0.04(-4.60%)
Aug 11, 2016 0.8000 0.8700 0.8000 0.8700 11,600 +0.07(+8.75%)
Aug 09, 2016 0.8000 0.8000 0.8000 0 +0.08(+11.11%)
Aug 08, 2016 0.7200 0.7200 0.7200 0.7200 392 -0.16(-18.18%)
Aug 03, 2016 0.8800 0.8800 0.8800 0 +0.28(+46.67%)
Aug 02, 2016 0.6000 0.6000 0.6000 0.6000 125 +0.03(+5.26%)
Jul 28, 2016 0.5700 0.5700 0.5700 0 -0.09(-13.64%)
Jul 27, 2016 0.6600 0.6600 0.6600 0.6600 1,072 -0.15(-18.52%)
Jul 26, 2016 0.8280 0.8300 0.8100 0.8100 10,300 +0.05(+6.58%)
Jul 22, 2016 0.7600 0.7600 0.7600 10 +0.06(+8.57%)
Jul 15, 2016 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jul 14, 2016 0.6900 0.6900 0.6900 0.6900 2,400 -0.05(-6.76%)
Jul 08, 2016 0.7400 0.7400 0.7400 0 +0.10(+15.62%)
Jun 28, 2016 0.6400 0.6400 0.6400 0 -0.01(-0.93%)
Jun 24, 2016 0.6460 0.6460 0.6460 0 +0.00(+0.00%)
Jun 23, 2016 0.6400 0.6460 0.6400 0.6460 3,545 -0.05(-7.71%)
Jun 20, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 15, 2016 0.7000 0.7000 0.7000 0 +0.06(+9.37%)
Jun 14, 2016 0.6400 0.6400 0.6400 0.6400 620 -0.08(-11.11%)
Jun 08, 2016 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 07, 2016 0.7200 0.7200 0.7200 0.7200 120 -0.03(-4.00%)
Jun 02, 2016 0.7500 0.7500 0.7500 0 +0.07(+10.29%)
May 31, 2016 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
May 23, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
May 20, 2016 0.7000 0.7000 0.6900 0.6900 5,000 +0.01(+1.47%)
May 18, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
May 16, 2016 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
May 12, 2016 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
May 11, 2016 0.6610 0.7500 0.6200 0.7500 27,605 +0.02(+2.74%)
May 10, 2016 0.7300 0.7500 0.7300 0.7300 6,920 -0.07(-8.75%)
May 09, 2016 0.7900 0.8000 0.7900 0.8000 16,125 +0.05(+6.67%)
May 06, 2016 0.7500 0.7500 0.7500 0.7500 5,500 -0.05(-6.25%)
May 05, 2016 0.8000 0.8000 0.8000 0.8000 12,000 +0.00(+0.00%)
May 04, 2016 0.8100 0.8100 0.8000 0.8000 4,000 -0.01(-1.23%)
Apr 28, 2016 0.8100 0.8100 0.8100 0 -0.09(-10.00%)
Apr 26, 2016 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Apr 22, 2016 0.8500 0.8500 0.8500 0 -0.10(-10.53%)
Apr 20, 2016 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Apr 19, 2016 0.9000 0.9000 0.9000 0.9000 7,200 -0.01(-1.10%)
Apr 14, 2016 0.9100 0.9100 0.9100 0 +0.12(+15.48%)
Mar 31, 2016 0.7880 0.7880 0.7880 0 -0.06(-7.29%)
Mar 28, 2016 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
Mar 18, 2016 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Mar 16, 2016 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Mar 15, 2016 0.8800 0.8800 0.8800 0.8800 2,000 +0.06(+7.32%)
Mar 08, 2016 0.8200 0.8200 0.8200 0 -0.07(-7.87%)
Mar 04, 2016 0.8900 0.8900 0.8900 0 +0.07(+8.54%)
Mar 01, 2016 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 26, 2016 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Feb 17, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 16, 2016 0.8500 0.8500 0.8500 0.8500 1,500 +0.07(+8.97%)
Feb 12, 2016 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 11, 2016 0.8200 0.8200 0.7800 0.7800 7,000 +0.00(+0.00%)
Feb 10, 2016 0.7650 0.7801 0.7650 0.7800 6,304 -0.07(-8.24%)
Feb 09, 2016 0.8600 0.8600 0.8500 0.8500 12,550 +0.04(+4.94%)
Feb 04, 2016 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 03, 2016 0.8100 0.8100 0.8100 0.8100 500 +0.01(+1.25%)
Feb 02, 2016 0.8496 0.8496 0.7220 0.8000 6,760 -0.04(-4.76%)
Jan 29, 2016 0.8400 0.8400 0.8400 0 -0.09(-9.68%)
Jan 26, 2016 0.9300 0.9300 0.9300 0 +0.10(+11.91%)
Jan 15, 2016 0.8310 0.8310 0.8310 0 +0.01(+0.73%)
Jan 07, 2016 0.8250 0.8250 0.8250 0 +0.00(+0.00%)
Jan 06, 2016 0.8250 0.8250 0.8250 0.8250 101 +0.00(+0.00%)
Jan 05, 2016 0.8250 0.8250 0.8250 0.8250 100 -0.12(-13.16%)
Dec 28, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 16, 2015 0.9500 0.9500 0.9500 0 +0.09(+10.47%)
Dec 15, 2015 0.8600 0.8600 0.8600 0.8600 2,000 -0.02(-2.27%)
Dec 14, 2015 0.8800 0.8800 0.8800 0.8800 3,200 -0.12(-12.00%)
Dec 07, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 02, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 24, 2015 1.000 1.000 1.000 0 +0.01(+1.01%)
Nov 23, 2015 0.9900 0 +0.01(+1.02%)
Nov 18, 2015 0.9800 0.9800 0.9800 0 +0.05(+5.38%)
Nov 16, 2015 0.9300 0.9300 0.9300 0 -0.07(-7.00%)
Nov 13, 2015 1.000 1.000 1.000 1.000 1,010 -0.07(-6.54%)
Nov 12, 2015 0.9700 1.070 0.9500 1.070 7,300 -0.07(-6.14%)
Nov 11, 2015 1.100 1.140 1.100 1.140 3,450 +0.09(+8.57%)
Nov 05, 2015 1.050 1.050 1.050 0 +0.10(+10.53%)
Nov 03, 2015 0.9500 0.9500 0.9500 0 -0.09(-8.65%)
Oct 30, 2015 1.040 1.040 1.040 0 +0.04(+4.00%)
Oct 28, 2015 1.000 1.000 1.000 0 -0.10(-9.09%)
Oct 26, 2015 1.100 1.100 1.100 0 +0.05(+4.76%)
Oct 23, 2015 1.000 1.050 1.000 1.050 10,360 +0.00(+0.00%)
Oct 21, 2015 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 16, 2015 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 15, 2015 1.050 1.050 0.9100 1.050 13,500 -0.04(-3.67%)
Oct 12, 2015 1.090 1.090 1.090 0 +0.07(+6.86%)
Oct 08, 2015 1.020 1.020 1.020 0 -0.13(-11.30%)
Sep 30, 2015 1.150 1.150 1.150 0 -0.07(-5.74%)
Sep 18, 2015 1.220 1.220 1.220 0 -0.03(-2.40%)
Sep 14, 2015 1.250 1.250 1.250 0 +0.15(+13.64%)
Sep 08, 2015 1.100 1.100 1.100 0 +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.