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

Sci Engineered Materials Inc (OP: SCIA )

5.175 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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 (%)
Mar 27, 2018 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Mar 26, 2018 0.9000 0.9000 0.9000 0.9000 700 -0.06(-6.25%)
Mar 23, 2018 1.016 1.016 0.9000 0.9600 8,450 -0.04(-4.00%)
Mar 22, 2018 1.006 1.010 1.000 1.000 16,600 +0.00(+0.00%)
Mar 21, 2018 0.9200 1.000 0.9200 1.000 2,100 +0.06(+6.38%)
Mar 16, 2018 0.9400 0.9400 0.9400 0 +0.08(+9.28%)
Mar 14, 2018 0.8602 0.8602 0.8602 0 -0.07(-7.59%)
Mar 12, 2018 0.9309 0.9309 0.9309 76 -0.12(-11.34%)
Mar 09, 2018 1.060 1.060 1.050 1.050 10,655 -0.05(-4.55%)
Mar 08, 2018 1.070 1.100 1.070 1.100 2,700 +0.05(+4.76%)
Mar 07, 2018 1.070 1.070 1.050 1.050 19,122 +0.00(+0.00%)
Mar 06, 2018 1.000 1.050 1.000 1.050 26,500 +0.05(+5.00%)
Mar 05, 2018 1.000 1.000 1.000 1.000 1,100 +0.05(+5.26%)
Mar 02, 2018 0.9500 0.9500 0.9500 0.9500 1,800 +0.04(+4.97%)
Mar 01, 2018 0.9100 0.9100 0.9050 0.9050 6,000 +0.01(+0.56%)
Feb 22, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 21, 2018 0.9000 0.9000 0.9000 0.9000 4,100 +0.00(+0.00%)
Feb 20, 2018 0.9500 0.9500 0.9000 0.9000 8,600 +0.02(+2.27%)
Feb 15, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 09, 2018 0.8800 0.8800 0.8800 0 -0.03(-3.77%)
Feb 08, 2018 0.9900 1.000 0.9145 0.9145 2,100 -0.08(-7.63%)
Feb 06, 2018 0.9900 0.9900 0.9900 0 +0.10(+11.24%)
Feb 05, 2018 0.9200 0.8661 0.8900 67,500 -0.06(-6.32%)
Feb 02, 2018 0.9100 0.9500 0.9100 0.9500 3,400 +0.05(+5.56%)
Feb 01, 2018 0.9000 0.9450 0.9000 0.9000 12,000 -0.04(-3.74%)
Jan 30, 2018 0.9350 0.9350 0.9350 0 +0.06(+6.25%)
Jan 29, 2018 0.9000 0.9000 0.8800 0.8800 10,066 -0.02(-2.22%)
Jan 26, 2018 0.9500 0.9500 0.7100 0.9000 14,934 -0.04(-4.76%)
Jan 25, 2018 0.9450 0.9450 0.9450 0.9450 2,060 -0.02(-1.56%)
Jan 24, 2018 0.9400 1.000 0.9400 0.9600 25,707 +0.06(+6.67%)
Jan 23, 2018 0.9000 0.9000 0.9000 0.9000 2,668 +0.00(+0.00%)
Jan 22, 2018 0.9100 0.9100 0.9000 0.9000 2,006 +0.00(+0.00%)
Jan 19, 2018 0.9000 0.9000 0.9000 0.9000 398 +0.00(+0.00%)
Jan 18, 2018 0.9000 0.9000 0.9000 0.9000 800 -0.06(-6.05%)
Jan 16, 2018 0.9580 0.9580 0.9580 0 +0.06(+6.44%)
Jan 12, 2018 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Jan 09, 2018 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jan 08, 2018 0.9300 0.9400 0.9300 0.9400 967 +0.09(+10.59%)
Jan 05, 2018 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Jan 04, 2018 0.8500 0.8500 0.8500 0.8500 200 -0.05(-5.56%)
Jan 03, 2018 0.9000 0.9000 0.9000 0.9000 1,100 +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.