Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
SCI Engineered Materials Inc (QB) | SCIA | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
5.49 | 5.49 |
SCIA Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 5.48 | 5.49 | 5.12 | 5.47 | 1,746 | 0.01 | 0.18% |
1 Month | 5.35 | 5.49 | 5.00 | 5.24 | 3,217 | 0.14 | 2.62% |
3 Months | 5.168 | 5.65 | 4.85 | 5.21 | 3,880 | 0.322 | 6.23% |
6 Months | 4.40 | 5.65 | 4.10 | 5.00 | 3,164 | 1.09 | 24.77% |
1 Year | 3.52 | 5.65 | 3.49 | 4.57 | 3,121 | 1.97 | 55.97% |
3 Years | 3.08 | 5.65 | 2.49 | 3.78 | 3,937 | 2.41 | 78.25% |
5 Years | 3.28 | 5.65 | 0.70 | 2.82 | 4,407 | 2.21 | 67.38% |
SCIA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 May 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 0 |
01 May 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 37 |
30 Apr 2024 | 5.49 | 0.04 | 0.73% | 5.12 | 5.49 | 5.12 | 4,300 |
27 Apr 2024 | 5.45 | 0.07 | 1.30% | 5.40 | 5.49 | 5.26 | 2,296 |
26 Apr 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
25 Apr 2024 | 5.38 | -0.11 | -1.91% | 5.48 | 5.48 | 5.38 | 352 |
24 Apr 2024 | 5.485 | 0.01 | 0.23% | 5.39 | 5.485 | 5.12 | 1,919 |
23 Apr 2024 | 5.4725 | 0.02 | 0.41% | 5.40 | 5.48 | 5.40 | 2,823 |
20 Apr 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 136 |
19 Apr 2024 | 5.45 | -0.02 | -0.37% | 5.35 | 5.45 | 5.35 | 1,487 |
18 Apr 2024 | 5.47 | 0.07 | 1.30% | 5.48 | 5.48 | 5.47 | 1,500 |
17 Apr 2024 | 5.40 | 0.10 | 1.79% | 5.48 | 5.48 | 5.40 | 2,075 |
16 Apr 2024 | 5.305 | -0.10 | -1.76% | 5.40 | 5.40 | 5.305 | 1,180 |
13 Apr 2024 | 5.40 | 0.02 | 0.37% | 5.40 | 5.40 | 5.40 | 1,359 |
12 Apr 2024 | 5.38 | 0.13 | 2.48% | 5.38 | 5.38 | 5.38 | 600 |
11 Apr 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
10 Apr 2024 | 5.25 | -0.12 | -2.23% | 5.38 | 5.38 | 5.25 | 1,311 |
09 Apr 2024 | 5.37 | 0.16 | 3.07% | 5.25 | 5.37 | 5.25 | 7,134 |
06 Apr 2024 | 5.21 | 0.21 | 4.20% | 5.40 | 5.40 | 5.21 | 2,560 |
05 Apr 2024 | 5.00 | -0.10 | -1.96% | 5.10 | 5.10 | 5.00 | 10,850 |
04 Apr 2024 | 5.10 | -0.39 | -7.10% | 5.35 | 5.35 | 5.016 | 15,980 |
03 Apr 2024 | 5.49 | 0.24 | 4.57% | 5.49 | 5.49 | 5.49 | 177 |