Historical Stock Prices

SCRC 
$0.058
*  
-0.0039
-6.30 %
Get SCRC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SCRC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 0.0619 0.0619 0.055 0.058 283,750
07/01/2015 0.061 0.0628 0.061 0.0619 60,300
06/30/2015 0.0649 0.0649 0.0619 0.0619 146,500
06/29/2015 0.0691 0.0725 0.0601 0.0649 173,337
06/26/2015 0.07 0.07 0.07 0.07 1,400
06/25/2015 0.067 0.07 0.065 0.07 362,155
06/24/2015 0.0737 0.0737 0.065 0.069 305,000
06/23/2015 0.0775 0.0775 0.0636 0.0775 28,300
06/22/2015 0.069 0.075 0.065 0.075 17,950
06/19/2015 0.069 0.072 0.069 0.0705 128,500
06/18/2015 0.069 0.072 0.065 0.069 142,000
06/17/2015 0.0625 0.0689 0.0625 0.0688 59,000
06/16/2015 0.067 0.067 0.05 0.06 149,110
06/15/2015 0.0724 0.0724 0.0621 0.0621 223,168
06/12/2015 0.062 0.062 0.062 0.062 00
06/11/2015 0.067 0.067 0.062 0.062 633,211
06/10/2015 0.0689 0.0689 0.0651 0.066 577,375
06/09/2015 0.069 0.07 0.0651 0.0689 322,964
06/08/2015 0.0688 0.07 0.0675 0.068 242,250
06/05/2015 0.07 0.07 0.0675 0.0699 497,451
06/04/2015 0.065 0.07 0.065 0.07 171,485
06/03/2015 0.072 0.072 0.063 0.0717 420,050
06/02/2015 0.0751 0.0774 0.0723 0.0723 55,500
06/01/2015 0.0751 0.084 0.0751 0.076 135,500
05/29/2015 0.0849 0.0849 0.0751 0.0789 190,500
05/28/2015 0.0665 0.085 0.0665 0.0835 425,702
05/27/2015 0.0759 0.0849 0.06 0.069 1,873,018
05/26/2015 0.081 0.0875 0.0725 0.074 807,380
05/22/2015 0.088 0.088 0.0856 0.0856 27,500
05/21/2015 0.081 0.0925 0.081 0.088 190,056
05/20/2015 0.085 0.085 0.081 0.081 220,263
05/19/2015 0.09 0.092 0.0811 0.085 213,349
05/18/2015 0.095 0.095 0.095 0.095 5,000
05/15/2015 0.0899 0.095 0.0899 0.095 153,600
05/14/2015 0.086 0.09 0.0811 0.09 193,758
05/13/2015 0.0895 0.0895 0.086 0.0895 45,870
05/12/2015 0.09 0.09 0.086 0.086 50,550
05/11/2015 0.087 0.09 0.087 0.09 103,000
05/08/2015 0.085 0.088 0.0812 0.0879 75,260
05/07/2015 0.086 0.088 0.085 0.088 67,700
05/06/2015 0.089 0.0895 0.085 0.088 278,500
05/05/2015 0.0951 0.0951 0.081 0.0894 345,000
05/04/2015 0.1 0.1 0.095 0.098 80,650
05/01/2015 0.098 0.1024 0.094 0.094 60,948
04/30/2015 0.1024 0.1024 0.0951 0.1024 108,100
04/29/2015 0.1005 0.1025 0.0976 0.1013 72,405
04/28/2015 0.109 0.118 0.0951 0.0951 536,862
04/27/2015 0.0985 0.1125 0.0983 0.1095 916,492
04/24/2015 0.0979 0.099 0.0969 0.0985 165,783
04/23/2015 0.1 0.1 0.0941 0.095 309,591
04/22/2015 0.0932 0.102 0.0932 0.1 344,350
04/21/2015 0.0889 0.095 0.0875 0.0932 727,859
04/20/2015 0.0905 0.0905 0.0816 0.0885 295,146
04/17/2015 0.0851 0.0887 0.0835 0.088 496,679
04/16/2015 0.078 0.089 0.077 0.088 448,004
04/15/2015 0.0865 0.089 0.08 0.08 391,655
04/14/2015 0.084 0.088 0.077 0.0865 632,181
04/13/2015 0.091 0.092 0.084 0.086 592,267
04/10/2015 0.0819 0.0943 0.081 0.088 765,460
04/09/2015 0.0749 0.0849 0.0653 0.0781 2,917,065
04/08/2015 0.1091 0.1091 0.066 0.0669 8,868,892
04/07/2015 0.1113 0.115 0.106 0.115 443,492
04/06/2015 0.12 0.12 0.111 0.1113 241,994
04/02/2015 0.1239 0.1239 0.115 0.119 72,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?