Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sci Engineered Materials Inc (OP: SCIA )

5.150 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 31, 2024 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 (%)
Feb 28, 2017 0.8600 0.8600 0.8600 1 -0.06(-6.52%)
Feb 27, 2017 0.8600 0.9200 0.8600 0.9200 5,324 +0.07(+8.24%)
Feb 24, 2017 0.7900 0.8500 0.7900 0.8500 14,464 +0.13(+18.06%)
Feb 23, 2017 0.7200 0.7200 0.7200 0.7200 150 -0.03(-4.00%)
Feb 15, 2017 0.7500 0.7500 0.7500 0 +0.00(+0.64%)
Feb 14, 2017 0.7452 0.7452 0.7452 0.7452 1,000 +0.05(+6.46%)
Feb 13, 2017 0.7480 0.7480 0.7000 0.7000 2,878 -0.05(-6.67%)
Feb 07, 2017 0.7500 0.7500 0.7500 1 -0.07(-8.54%)
Feb 06, 2017 0.8200 0.8200 0.8200 0.8200 5,000 +0.07(+9.33%)
Feb 02, 2017 0.7500 0.7500 0.7500 0 +0.07(+10.29%)
Feb 01, 2017 0.6800 0.6800 0.6800 0.6800 3,000 +0.00(+0.00%)
Jan 30, 2017 0.6800 0.6800 0.6800 0 +0.18(+36.00%)
Jan 23, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 19, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 17, 2017 0.5000 0.5000 0.5000 0 +0.09(+21.95%)
Jan 13, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 11, 2017 0.4100 0.4100 0.4100 0 -0.10(-19.61%)
Jan 09, 2017 0.5100 0.5100 0.5100 0 -0.01(-1.51%)
Jan 04, 2017 0.5178 0.5178 0.5178 0 +0.11(+26.29%)
Dec 28, 2016 0.4100 0.4100 0.4100 0 -0.11(-21.15%)
Dec 27, 2016 0.5200 0.5200 0.5200 0.5200 7,337 +0.12(+30.00%)
Dec 21, 2016 0.4000 0.4000 0.4000 0 -0.11(-21.57%)
Dec 20, 2016 0.5100 0.5100 0.5100 0.5100 1,500 -0.01(-1.92%)
Dec 19, 2016 0.5366 0.5366 0.5200 0.5200 1,000 +0.00(+0.00%)
Dec 08, 2016 0.5200 0.5200 0.5200 45 -0.06(-10.34%)
Dec 07, 2016 0.5800 0.5800 0.5800 0.5800 456 -0.03(-4.92%)
Dec 06, 2016 0.6110 0.6110 0.6000 0.6100 41,324 -0.01(-0.81%)
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.