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 (%)
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%)
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.