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 (%)
Mar 31, 2022 0.0800 0.0800 0.0650 0.0700 2,018,549 -0.01(-12.50%)
Mar 30, 2022 0.0700 0.0850 0.0650 0.0800 4,479,974 +0.01(+23.08%)
Mar 29, 2022 0.0550 0.0700 0.0450 0.0650 2,785,914 +0.01(+30.00%)
Mar 28, 2022 0.0500 0.0500 0.0450 0.0500 265,408 +0.00(+0.00%)
Mar 25, 2022 0.0500 0.0500 0.0450 0.0500 228,950 +0.00(+0.00%)
Mar 24, 2022 0.0550 0.0600 0.0500 0.0500 2,139,500 -0.00(-9.09%)
Mar 23, 2022 0.0550 0.0550 0.0500 0.0550 1,470,324 +0.00(+0.00%)
Mar 22, 2022 0.0600 0.0600 0.0550 0.0550 400,750 -0.01(-15.38%)
Mar 21, 2022 0.0800 0.0800 0.0650 0.0650 44,152 -0.01(-13.33%)
Mar 18, 2022 0.0600 0.0750 0.0550 0.0750 175,758 +0.02(+36.36%)
Mar 17, 2022 0.0550 0.0600 0.0550 0.0550 62,915 -0.00(-8.33%)
Mar 16, 2022 0.0650 0.0650 0.0550 0.0600 390,954 -0.01(-7.69%)
Mar 15, 2022 0.0650 0.0650 0.0650 0.0650 36,900 +0.00(+0.00%)
Mar 14, 2022 0.0700 0.0700 0.0650 0.0650 85,471 +0.00(+0.00%)
Mar 11, 2022 0.0650 0.0650 0.0650 0.0650 90,566 -0.01(-7.14%)
Mar 10, 2022 0.0700 0.0750 0.0700 0.0700 35,200 +0.00(+0.00%)
Mar 09, 2022 0.0750 0.0750 0.0700 0.0700 196,082 -0.00(-6.67%)
Mar 08, 2022 0.0850 0.0850 0.0650 0.0750 576,685 -0.01(-11.76%)
Mar 07, 2022 0.0900 0.0950 0.0850 0.0850 272,457 -0.01(-10.53%)
Mar 04, 2022 0.1000 0.1000 0.0950 0.0950 50,881 -0.01(-5.00%)
Mar 03, 2022 0.0950 0.1050 0.0950 0.1000 202,251 +0.01(+11.11%)
Mar 02, 2022 0.0950 0.1000 0.0850 0.0900 330,176 -0.01(-10.00%)
Mar 01, 2022 0.1050 0.1050 0.1000 0.1000 95,775 -0.00(-4.76%)
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%)
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.