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 (%)
Nov 30, 2021 0.0250 0.0250 0.0150 0.0200 571,893 -0.01(-20.00%)
Nov 29, 2021 0.0200 0.0250 0.0150 0.0250 1,282,173 +0.01(+25.00%)
Nov 26, 2021 0.0200 0.0250 0.0200 0.0200 426,500 +0.00(+0.00%)
Nov 25, 2021 0.0250 0.0250 0.0200 0.0200 1,816,373 +0.00(+0.00%)
Nov 24, 2021 0.0200 0.0200 0.0150 0.0200 491,001 +0.00(+0.00%)
Nov 23, 2021 0.0200 0.0200 0.0150 0.0200 644,150 +0.00(+0.00%)
Nov 22, 2021 0.0200 0.0200 0.0150 0.0200 809,700 +0.00(+0.00%)
Nov 19, 2021 0.0200 0.0200 0.0150 0.0200 694,716 +0.00(+0.00%)
Nov 18, 2021 0.0200 0.0200 0.0200 0.0200 1,140,733 +0.00(+0.00%)
Nov 17, 2021 0.0200 0.0250 0.0200 0.0200 927,527 +0.00(+0.00%)
Nov 16, 2021 0.0200 0.0250 0.0200 0.0200 916,803 +0.00(+0.00%)
Nov 15, 2021 0.0200 0.0200 0.0150 0.0200 1,026,150 +0.00(+0.00%)
Nov 12, 2021 0.0200 0.0200 0.0200 0.0200 683,345 +0.00(+0.00%)
Nov 11, 2021 0.0200 0.0200 0.0150 0.0200 270,981 +0.00(+0.00%)
Nov 10, 2021 0.0250 0.0200 2,247,910 +0.00(+0.00%)
Nov 09, 2021 0.0200 0.0250 0.0150 0.0200 621,302 -0.01(-20.00%)
Nov 08, 2021 0.0200 0.0250 0.0200 0.0250 1,609,576 +0.01(+25.00%)
Nov 05, 2021 0.0200 0.0250 0.0200 0.0200 2,295,206 +0.00(+0.00%)
Nov 04, 2021 0.0250 0.0250 0.0200 0.0200 574,668 +0.00(+0.00%)
Nov 03, 2021 0.0200 0.0250 0.0200 0.0200 869,381 +0.00(+0.00%)
Nov 02, 2021 0.0200 0.0250 0.0200 0.0200 1,824,400 +0.00(+0.00%)
Nov 01, 2021 0.0200 0.0250 0.0150 0.0200 1,177,764 +0.00(+0.00%)
Oct 29, 2021 0.0200 0.0200 0.0200 0.0200 1,031,914 +0.00(+0.00%)
Oct 28, 2021 0.0250 0.0250 0.0150 0.0200 653,836 +0.00(+0.00%)
Oct 27, 2021 0.0200 0.0250 0.0150 0.0200 1,286,223 -0.01(-20.00%)
Oct 26, 2021 0.0250 0.0250 10,781,597 +0.00(+0.00%)
Oct 25, 2021 0.0250 0.0250 0.0200 0.0250 975,917 -0.00(-16.67%)
Oct 22, 2021 0.0200 0.0300 0.0200 0.0300 635,100 +0.00(+0.00%)
Oct 21, 2021 0.0250 0.0300 0.0200 0.0300 590,117 +0.00(+20.00%)
Oct 20, 2021 0.0250 0.0250 0.0200 0.0250 951,923 +0.00(+0.00%)
Oct 19, 2021 0.0250 0.0250 0.0200 0.0250 1,323,376 +0.00(+0.00%)
Oct 18, 2021 0.0250 0.0300 0.0250 0.0250 1,166,764 +0.00(+0.00%)
Oct 15, 2021 0.0250 0.0300 0.0200 0.0250 1,585,049 +0.00(+0.00%)
Oct 14, 2021 0.0250 0.0250 0.0200 0.0250 699,369 +0.00(+0.00%)
Oct 13, 2021 0.0250 0.0300 0.0250 0.0250 1,699,645 +0.00(+0.00%)
Oct 12, 2021 0.0250 0.0250 0.0200 0.0250 716,518 +0.00(+0.00%)
Oct 08, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 07, 2021 0.0250 0.0250 0.0250 0.0250 252,550 +0.00(+0.00%)
Oct 06, 2021 0.0250 0.0300 0.0250 0.0250 514,456 +0.00(+0.00%)
Oct 05, 2021 0.0250 0.0250 0.0250 0.0250 1,417,000 +0.00(+0.00%)
Oct 04, 2021 0.0250 0.0300 0.0250 0.0250 2,225,841 +0.00(+0.00%)
Oct 01, 2021 0.0250 0.0250 0.0250 0.0250 5,270,067 +0.00(+0.00%)
Sep 30, 2021 0.0250 0.0300 0.0250 0.0250 135,170 +0.00(+0.00%)
Sep 29, 2021 0.0300 0.0300 0.0250 0.0250 476,202 -0.00(-16.67%)
Sep 28, 2021 0.0300 0.0300 0.0250 0.0300 3,094,452 +0.00(+0.00%)
Sep 27, 2021 0.0300 0.0300 0.0250 0.0300 276,186 +0.00(+0.00%)
Sep 24, 2021 0.0300 0.0350 0.0250 0.0300 1,856,900 +0.00(+0.00%)
Sep 23, 2021 0.0300 0.0300 0.0250 0.0300 1,276,680 +0.00(+0.00%)
Sep 22, 2021 0.0250 0.0350 0.0250 0.0300 7,156,597 +0.00(+0.00%)
Sep 21, 2021 0.0250 0.0300 0.0250 0.0300 2,132,975 +0.00(+0.00%)
Sep 20, 2021 0.0250 0.0300 0.0200 0.0300 868,504 +0.00(+20.00%)
Sep 17, 2021 0.0250 0.0300 0.0250 0.0250 1,522,313 +0.00(+0.00%)
Sep 16, 2021 0.0250 0.0300 0.0250 0.0250 3,979,424 +0.00(+0.00%)
Sep 15, 2021 0.0200 0.0250 0.0200 0.0250 1,265,832 +0.00(+0.00%)
Sep 14, 2021 0.0250 0.0250 0.0200 0.0250 1,781,655 +0.00(+0.00%)
Sep 13, 2021 0.0250 0.0300 0.0250 0.0250 3,878,595 -0.00(-16.67%)
Sep 10, 2021 0.0300 0.0300 0.0250 0.0300 12,014,548 +0.00(+0.00%)
Sep 09, 2021 0.0300 0.0350 0.0250 0.0300 1,208,088 +0.00(+0.00%)
Sep 08, 2021 0.0300 0.0350 0.0250 0.0300 5,177,345 +0.00(+0.00%)
Sep 07, 2021 0.0300 0.0300 0.0280 0.0300 1,781,143 +0.00(+0.00%)
Sep 03, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 02, 2021 0.0300 0.0350 0.0300 0.0350 1,428,788 +0.01(+16.67%)
Sep 01, 2021 0.0300 0.0330 0.0300 0.0300 298,195 +0.00(+0.00%)
Aug 31, 2021 0.0350 0.0350 0.0300 0.0300 684,408 -0.01(-14.29%)
Aug 30, 2021 0.0350 0.0350 0.0300 0.0350 503,010 +0.00(+0.00%)
Aug 27, 2021 0.0350 0.0400 0.0300 0.0350 5,930,689 +0.01(+16.67%)
Aug 26, 2021 0.0300 0.0350 0.0300 0.0300 1,046,308 -0.01(-14.29%)
Aug 25, 2021 0.0350 0.0350 0.0300 0.0350 157,739 +0.00(+0.00%)
Aug 24, 2021 0.0300 0.0350 0.0300 0.0350 406,737 +0.01(+16.67%)
Aug 23, 2021 0.0300 0.0350 0.0250 0.0300 718,312 +0.00(+0.00%)
Aug 20, 2021 0.0300 0.0300 0.0250 0.0300 520,584 +0.00(+0.00%)
Aug 19, 2021 0.0300 0.0300 0.0300 0.0300 493,284 +0.00(+0.00%)
Aug 18, 2021 0.0300 0.0300 0.0300 0.0300 862,748 +0.00(+0.00%)
Aug 17, 2021 0.0300 0.0350 0.0250 0.0300 796,493 +0.00(+0.00%)
Aug 16, 2021 0.0350 0.0350 0.0300 0.0300 1,292,925 -0.01(-14.29%)
Aug 13, 2021 0.0300 0.0350 0.0250 0.0350 1,449,569 +0.01(+16.67%)
Aug 12, 2021 0.0300 0.0350 0.0300 0.0300 2,935,010 +0.00(+0.00%)
Aug 11, 2021 0.0350 0.0350 0.0300 0.0300 629,003 +0.00(+0.00%)
Aug 10, 2021 0.0300 0.0350 0.0300 0.0300 1,785,815 +0.00(+0.00%)
Aug 09, 2021 0.0350 0.0350 0.0300 0.0300 1,784,896 -0.01(-14.29%)
Aug 06, 2021 0.0400 0.0400 0.0300 0.0350 896,458 +0.00(+0.00%)
Aug 05, 2021 0.0350 0.0400 0.0300 0.0350 1,277,418 +0.00(+0.00%)
Aug 04, 2021 0.0300 0.0400 0.0300 0.0350 4,139,863 +0.01(+16.67%)
Aug 03, 2021 0.0350 0.0350 0.0300 0.0300 1,133,026 -0.01(-14.29%)
Jul 30, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 29, 2021 0.0250 0.0300 0.0250 0.0300 324,313 +0.00(+20.00%)
Jul 28, 2021 0.0250 0.0300 0.0250 0.0250 251,600 -0.00(-16.67%)
Jul 27, 2021 0.0300 0.0300 0.0250 0.0300 148,785 +0.00(+0.00%)
Jul 26, 2021 0.0300 0.0300 0.0250 0.0300 644,333 +0.00(+0.00%)
Jul 23, 2021 0.0300 0.0300 0.0250 0.0300 1,444,734 +0.00(+0.00%)
Jul 22, 2021 0.0300 0.0300 0.0250 0.0300 1,319,790 +0.00(+0.00%)
Jul 21, 2021 0.0300 0.0300 0.0300 0.0300 601,567 +0.00(+0.00%)
Jul 20, 2021 0.0300 0.0300 0.0250 0.0300 2,222,714 +0.00(+0.00%)
Jul 19, 2021 0.0300 0.0350 0.0300 0.0300 4,894,256 +0.00(+0.00%)
Jul 16, 2021 0.0300 0.0350 0.0300 0.0300 2,073,635 +0.00(+0.00%)
Jul 15, 2021 0.0350 0.0350 0.0300 0.0300 1,852,330 +0.00(+0.00%)
Jul 14, 2021 0.0350 0.0350 0.0300 0.0300 306,986 -0.01(-14.29%)
Jul 13, 2021 0.0350 0.0350 0.0300 0.0350 1,985,057 +0.00(+0.00%)
Jul 12, 2021 0.0400 0.0400 0.0350 0.0350 2,632,000 -0.00(-12.50%)
Jul 09, 2021 0.0350 0.0400 0.0350 0.0400 3,814,286 +0.01(+33.33%)
Jul 08, 2021 0.0350 0.0350 0.0300 0.0300 1,598,271 +0.00(+0.00%)
Jul 07, 2021 0.0350 0.0350 0.0300 0.0300 764,222 +0.00(+0.00%)
Jul 06, 2021 0.0300 0.0350 0.0250 0.0300 5,925,077 +0.00(+0.00%)
Jul 05, 2021 0.0350 0.0350 0.0300 0.0300 4,574,193 -0.01(-14.29%)
Jul 02, 2021 0.0350 0.0350 0.0300 0.0350 1,177,234 -0.00(-12.50%)
Jun 30, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 29, 2021 0.0350 0.0400 0.0300 0.0350 4,983,546 -0.00(-12.50%)
Jun 28, 2021 0.0400 0.0400 0.0300 0.0400 1,528,359 +0.00(+14.29%)
Jun 25, 2021 0.0350 0.0400 0.0300 0.0350 9,369,841 -0.01(-22.22%)
Jun 24, 2021 0.0400 0.0450 0.0400 0.0450 2,274,100 +0.00(+12.50%)
Jun 23, 2021 0.0400 0.0450 0.0400 0.0400 1,363,261 +0.00(+0.00%)
Jun 22, 2021 0.0400 0.0400 0.0350 0.0400 1,603,355 +0.00(+0.00%)
Jun 21, 2021 0.0450 0.0450 0.0350 0.0400 2,937,944 -0.00(-11.11%)
Jun 18, 2021 0.0400 0.0500 0.0400 0.0450 11,240,290 +0.00(+12.50%)
Jun 17, 2021 0.0400 0.0400 0.0300 0.0400 2,956,320 +0.00(+0.00%)
Jun 16, 2021 0.0450 0.0450 0.0350 0.0400 4,731,482 -0.00(-11.11%)
Jun 15, 2021 0.0500 0.0500 0.0450 0.0450 6,056,598 -0.01(-10.00%)
Jun 14, 2021 0.0500 0.0550 0.0450 0.0500 1,714,245 +0.00(+0.00%)
Jun 11, 2021 0.0500 0.0550 0.0500 0.0500 1,514,390 -0.00(-9.09%)
Jun 10, 2021 0.0500 0.0550 0.0450 0.0550 2,276,373 +0.00(+10.00%)
Jun 09, 2021 0.0450 0.0550 0.0450 0.0500 1,842,834 +0.00(+0.00%)
Jun 08, 2021 0.0500 0.0500 0.0450 0.0500 2,631,577 +0.00(+0.00%)
Jun 07, 2021 0.0550 0.0550 0.0500 0.0500 2,540,285 +0.00(+0.00%)
Jun 04, 2021 0.0550 0.0550 0.0500 0.0500 1,199,734 -0.00(-9.09%)
Jun 03, 2021 5.000 0.0550 0.0450 0.0550 875,144,320 +0.00(+10.00%)
Jun 02, 2021 0.0550 0.0600 0.0500 0.0500 5,445,304 -0.01(-16.67%)
Jun 01, 2021 0.0550 0.0600 0.0550 0.0600 3,625,865 +0.00(+0.00%)
May 31, 2021 0.0600 0.0650 0.0550 0.0600 6,209,689 -0.01(-14.29%)
May 28, 2021 0.0700 0.0700 0.0650 0.0700 2,033,860 +0.00(+0.00%)
May 27, 2021 0.0700 0.0720 0.0650 0.0700 1,426,835 +0.00(+0.00%)
May 26, 2021 0.0650 0.0750 0.0600 0.0700 2,978,104 +0.01(+7.69%)
May 25, 2021 0.0700 0.0700 0.0650 0.0650 1,640,742 -0.01(-7.14%)
May 21, 2021 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
May 20, 2021 0.0700 0.0700 0.0600 0.0600 1,838,477 -0.01(-14.29%)
May 19, 2021 0.0800 0.0900 0.0650 0.0700 7,361,052 -0.01(-12.50%)
May 18, 2021 0.0650 0.0800 0.0650 0.0800 13,265,393 +0.02(+33.33%)
May 17, 2021 0.0500 0.0650 0.0500 0.0600 4,739,278 +0.01(+20.00%)
May 14, 2021 0.0650 0.0650 0.0500 0.0500 10,005,796 -0.01(-23.08%)
May 13, 2021 0.0650 0.0650 0.0600 0.0650 2,088,965 +0.00(+0.00%)
May 12, 2021 0.0650 0.0700 0.0650 0.0650 2,927,078 -0.01(-7.14%)
May 11, 2021 0.0700 0.0700 0.0600 0.0700 12,256,932 -0.00(-6.67%)
May 10, 2021 0.0800 0.0900 0.0750 0.0750 9,322,191 -0.01(-6.25%)
May 07, 2021 0.0800 0.0800 0.0750 0.0800 990,616 +0.00(+0.00%)
May 06, 2021 0.0850 0.0850 0.0750 0.0800 4,998,322 -0.01(-5.88%)
May 05, 2021 0.0900 0.0900 0.0800 0.0850 3,511,969 +0.00(+0.00%)
May 04, 2021 0.0850 0.0900 0.0850 0.0850 703,647 +0.00(+0.00%)
May 03, 2021 0.0950 0.1000 0.0850 0.0850 4,333,195 -0.01(-10.53%)
Apr 30, 2021 0.0900 0.0950 0.0850 0.0950 2,352,600 +0.01(+5.56%)
Apr 29, 2021 0.0950 0.1000 0.0900 0.0900 2,955,616 -0.01(-5.26%)
Apr 28, 2021 0.1000 0.1000 0.0900 0.0950 3,137,145 +0.00(+0.00%)
Apr 27, 2021 0.1050 0.1100 0.0950 0.0950 7,544,012 -0.01(-5.00%)
Apr 26, 2021 0.0900 0.1200 0.0850 0.1000 19,132,452 +0.01(+17.65%)
Apr 23, 2021 0.0900 0.0950 0.0850 0.0850 3,332,900 -0.01(-10.53%)
Apr 22, 2021 0.0850 0.1000 0.0800 0.0950 5,631,688 +0.01(+11.76%)
Apr 21, 2021 0.0800 0.0850 0.0750 0.0850 1,934,193 +0.01(+6.25%)
Apr 20, 2021 0.0900 0.0900 0.0750 0.0800 6,429,581 -0.01(-11.11%)
Apr 19, 2021 0.0900 0.0950 0.0800 0.0900 5,977,523 +0.00(+0.00%)
Apr 16, 2021 0.1000 0.1000 0.0850 0.0900 5,279,200 -0.01(-5.26%)
Apr 15, 2021 0.1000 0.1000 0.0950 0.0950 2,497,528 -0.01(-5.00%)
Apr 14, 2021 0.1000 0.1000 0.0950 0.1000 3,185,055 +0.00(+0.00%)
Apr 13, 2021 0.1100 0.1100 0.0950 0.1000 6,110,064 -0.01(-9.09%)
Apr 12, 2021 0.1050 0.1200 0.1050 0.1100 4,798,901 +0.01(+10.00%)
Apr 09, 2021 0.1000 0.1050 0.1000 0.1000 4,580,400 +0.00(+0.00%)
Apr 08, 2021 0.1000 0.1050 0.0950 0.1000 4,559,439 +0.01(+5.26%)
Apr 07, 2021 0.1000 0.1050 0.0900 0.0950 7,045,474 +0.00(+0.00%)
Apr 06, 2021 0.1000 0.1100 0.0950 0.0950 13,414,036 -0.01(-13.64%)
Apr 05, 2021 0.1150 0.1200 0.1050 0.1100 13,790,017 -0.01(-12.00%)
Apr 01, 2021 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Mar 31, 2021 0.1100 0.1150 0.1050 0.1100 6,338,712 +0.00(+0.00%)
Mar 30, 2021 0.1150 0.1150 0.1000 0.1100 5,392,604 -0.01(-4.35%)
Mar 29, 2021 0.1100 0.1150 0.1050 0.1150 4,219,285 +0.01(+4.55%)
Mar 26, 2021 0.1150 0.1200 0.1050 0.1100 4,767,900 -0.01(-8.33%)
Mar 25, 2021 0.1250 0.1250 0.1100 0.1200 9,690,778 -0.01(-4.00%)
Mar 24, 2021 0.1100 0.1250 0.1100 0.1250 9,063,164 +0.01(+8.70%)
Mar 23, 2021 0.1250 0.1300 0.1150 0.1150 12,927,014 -0.02(-14.81%)
Mar 22, 2021 0.1350 0.1400 0.1250 0.1350 17,258,852 +0.01(+8.00%)
Mar 19, 2021 0.1000 0.1250 0.1000 0.1250 23,636,700 +0.02(+25.00%)
Mar 18, 2021 0.0850 0.1050 0.0800 0.1000 21,909,104 +0.02(+25.00%)
Mar 17, 2021 0.0800 0.0900 0.0700 0.0800 10,776,848 +0.00(+0.00%)
Mar 16, 2021 0.0750 0.0900 0.0700 0.0800 15,774,414 +0.01(+6.67%)
Mar 15, 2021 0.0750 0.0850 0.0700 0.0750 14,319,253 +0.00(+0.00%)
Mar 12, 2021 0.1000 0.1000 0.0750 0.0750 18,264,100 -0.03(-28.57%)
Mar 11, 2021 0.1000 0.1250 0.0900 0.1050 17,538,340 +0.00(+5.00%)
Mar 10, 2021 0.1200 0.1250 0.0900 0.1000 36,731,360 -0.02(-16.67%)
Mar 09, 2021 0.1650 0.1750 0.1100 0.1200 20,057,236 -0.05(-31.43%)
Mar 08, 2021 0.1500 0.3300 0.1450 0.1750 17,459,858 +0.05(+45.83%)
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.