ScripsAmerica Inc. Historical Stock Prices

SCRC 
$0.028
*  
-0.002
-6.67 %
Get SCRC Alerts
*Delayed - data as of Aug. 31, 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 31-MAY-2015 TO 31-AUG-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.
16:00 N/A  0.028  0.0277  0.028 62,000
08/31/2015 0.0277 0.028 0.0277 0.028 62,000
08/28/2015 0.0276 0.03 0.0276 0.03 323,275
08/27/2015 0.0325 0.0325 0.0295 0.03 158,700
08/26/2015 0.0297 0.0305 0.028 0.0305 135,200
08/25/2015 0.0269 0.0276 0.025 0.0276 158,604
08/24/2015 0.0298 0.0298 0.025 0.025 206,259
08/21/2015 0.031 0.035 0.029 0.029 225,900
08/20/2015 0.0275 0.035 0.0241 0.035 833,400
08/19/2015 0.0298 0.03 0.0274 0.0278 192,900
08/18/2015 0.027 0.0298 0.025 0.0289 123,000
08/17/2015 0.0259 0.027 0.0245 0.027 217,348
08/14/2015 0.0229 0.027 0.0229 0.027 282,500
08/13/2015 0.024 0.024 0.0205 0.0206 193,000
08/12/2015 0.0221 0.0239 0.0221 0.0235 138,900
08/11/2015 0.026 0.026 0.026 0.026 8,250
08/10/2015 0.026 0.026 0.026 0.026 62,692
08/07/2015 0.025 0.026 0.023 0.026 85,000
08/06/2015 0.025 0.025 0.025 0.025 71,460
08/05/2015 0.029 0.029 0.025 0.025 253,578
08/04/2015 0.034 0.034 0.02 0.029 604,901
08/03/2015 0.033 0.033 0.032 0.033 143,072
07/31/2015 0.026 0.0345 0.026 0.0325 1,323,894
07/30/2015 0.0285 0.0295 0.026 0.026 751,804
07/29/2015 0.0355 0.0355 0.0215 0.0265 4,282,677
07/28/2015 0.038 0.038 0.0351 0.0356 241,935
07/27/2015 0.0491 0.0491 0.0305 0.0405 885,550
07/24/2015 0.0545 0.055 0.0491 0.0491 215,193
07/23/2015 0.0505 0.055 0.0481 0.055 146,150
07/22/2015 0.051 0.051 0.051 0.051 00
07/21/2015 0.048 0.051 0.048 0.051 12,000
07/20/2015 0.05 0.0505 0.05 0.05 14,800
07/17/2015 0.0475 0.052 0.0475 0.048 112,480
07/16/2015 0.051 0.051 0.0466 0.0466 47,500
07/15/2015 0.051 0.052 0.051 0.052 33,345
07/14/2015 0.048 0.0515 0.048 0.051 90,500
07/13/2015 0.0515 0.0515 0.049 0.05 242,800
07/10/2015 0.054 0.065 0.05 0.05 350,893
07/09/2015 0.065 0.065 0.065 0.065 500
07/08/2015 0.05 0.065 0.05 0.065 175,677
07/07/2015 0.0501 0.0524 0.043 0.05 790,703
07/06/2015 0.058 0.058 0.05 0.0505 436,240
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
*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?