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 (%)
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.