Quantcast
SCCYF

Scythian Biosciences Corp Historical Stock Prices

SCCYF 
$3.327
*  
unch
unch
Get SCCYF Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading SCCYF now


Community Rating:
View:    SCCYF Pre-Market
 
 
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 21-FEB-2018 TO 21-MAY-2018

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 3.38 3.1999 3.327 3,630
05/21/2018 3.1999 3.38 3.1999 3.327 3,630
05/18/2018 3.1999 3.38 3.1999 3.327 22,212
05/17/2018 3.2227 3.228 3.1483 3.1554 17,992
05/16/2018 3.15 3.2549 3.0814 3.2 13,625
05/15/2018 3.0262 3.1799 3 3.1186 23,539
05/14/2018 3.1001 3.1564 3.098 3.098 5,768
05/11/2018 3.2373 3.2373 3.0571 3.1364 23,676
05/10/2018 3.1 3.2479 3.06 3.2479 9,111
05/09/2018 3.12 3.1742 2.9482 2.968 55,639
05/08/2018 3 3 2.81 2.9565 15,547
05/07/2018 3.23 3.23 2.96 2.978 41,322
05/04/2018 3.3901 3.4 3.0615 3.2306 4,446
05/03/2018 3.581 3.65 3.3959 3.4224 39,126
05/02/2018 3.424 3.5099 3.419 3.5099 6,714
05/01/2018 3.66 3.7592 3.43 3.43 11,110
04/30/2018 3.8376 3.95 3.6516 3.6591 11,055
04/27/2018 3.9 3.94 3.765 3.94 14,498
04/26/2018 3.6968 3.8703 3.6892 3.8602 4,380
04/25/2018 3.77 3.77 3.45 3.45 39,940
04/24/2018 3.83 3.85 3.7 3.7 4,375
04/23/2018 3.883 3.93 3.792 3.8419 12,135
04/20/2018 3.95 3.95 3.8867 3.8867 625
04/19/2018 4.0337 4.09 3.9573 3.9977 61,634
04/18/2018 4.21 4.2162 4.1699 4.1699 3,295
04/17/2018 4.347 4.3635 4.2382 4.27 3,760
04/16/2018 4.25 4.25 4.1728 4.23 3,938
04/13/2018 3.94 4.241 3.94 4.1866 3,876
04/12/2018 3.49 3.9745 3.4876 3.9745 1,809
04/11/2018 3.3878 3.3878 3.3708 3.376 9,716
04/10/2018 3.3329 3.3329 3.3329 3.3329 2,000
04/09/2018 3.4243 3.4243 3.3431 3.3431 2,552
04/06/2018 3.6724 3.6724 3.6724 3.6724 00
04/05/2018 3.6724 3.6724 3.6724 3.6724 760
04/04/2018 3.6425 3.6425 3.6425 3.6425 00
04/03/2018 3.6425 3.6425 3.6425 3.6425 928
04/02/2018 3.5473 3.5473 3.5473 3.5473 908
03/29/2018 3.38 3.5724 3.38 3.5724 2,632
03/28/2018 3.6286 3.6848 3.5794 3.5794 6,400
03/27/2018 3.8789 3.8789 3.7475 3.7475 3,140
03/26/2018 4.2425 4.2425 4.0525 4.0525 2,020
03/23/2018 4.2736 4.2825 4.2425 4.2425 4,020
03/22/2018 4.2125 4.2125 4.1625 4.1625 4,928
03/21/2018 4.529 4.529 4.5273 4.5273 1,664
03/20/2018 4.5156 4.5156 4.5156 4.5156 1,144
03/19/2018 4.6573 4.6573 4.6573 4.6573 3,228
03/16/2018 4.5819 4.6736 4.5819 4.655 9,320
03/15/2018 4.7475 4.7475 4.705 4.705 5,708
03/14/2018 4.7153 4.7153 4.6544 4.6675 7,904
03/13/2018 4.8035 4.9177 4.696 4.6969 54,160
03/12/2018 4.3075 4.6813 4.3075 4.58 4,452
03/09/2018 3.905 4.2257 3.905 4.2257 25,712
03/08/2018 3.969 3.97 3.94 3.94 7,728
03/07/2018 3.6125 4.0019 3.6125 3.9163 36,788
03/06/2018 3.8225 3.8225 3.649 3.6796 23,636
03/05/2018 3.9335 4.0473 3.893 3.9198 34,156
03/02/2018 4.075 4.0793 4.0159 4.0718 18,048
03/01/2018 4.225 4.225 4.1211 4.1398 18,116
02/28/2018 4.25 4.3438 4.2481 4.2481 4,552
02/27/2018 4.1934 4.3125 4.0676 4.3125 10,020
02/26/2018 4.4425 4.4425 4.2749 4.4416 15,536
02/23/2018 5 5.1247 4.739 4.7839 17,504
02/22/2018 5.0737 5.0737 4.682 4.81 41,324
02/21/2018 5.296 5.2975 5.07 5.1275 26,764
*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?

Smart Portfolio