Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Scottie Resources Corp. (SCTSF)

0.6220
+0.0077
+(1.25%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.62000.62500.62000.62200.62203,400
Apr 24, 20250.62400.62400.62400.62400.6240200
Apr 23, 20250.62000.62000.62000.62000.62005,100
Apr 22, 20250.62200.62200.62200.62200.6220100
Apr 21, 20250.60000.65200.60000.63600.636035,300
Apr 17, 20250.62100.62100.62100.62100.62102,900
Apr 16, 20250.61800.65500.61800.63500.63507,100
Apr 15, 20250.63300.63300.60800.61800.61801,700
Apr 14, 20250.67000.67000.63100.63300.633017,800
Apr 11, 20250.62900.66500.62900.66000.660033,900
Apr 10, 20250.61000.63500.60300.63500.635019,700
Apr 9, 20250.63500.63500.63500.63500.63501,200
Apr 8, 20250.60400.61700.59900.59900.59904,000
Apr 7, 20250.59000.59700.59000.59000.590016,400
Apr 4, 20250.60000.60000.58000.58000.580036,100
Apr 3, 20250.61600.61600.61600.61600.61603,100
Apr 2, 20250.64700.66000.63000.63000.630050,900
Apr 1, 20250.67300.67300.64400.64600.646018,500
Mar 31, 20250.63600.65400.63600.65400.654032,700
Mar 28, 20250.63200.66200.62700.65300.65308,500
Mar 27, 20250.64100.65000.63000.64300.64307,100
Mar 26, 20250.67000.67000.67000.67000.670036,300
Mar 25, 20250.69500.69500.67000.67500.675016,200
Mar 24, 20250.68300.69400.67100.67300.67304,100
Mar 21, 20250.67000.67000.67000.67000.6700-
Mar 20, 20250.67000.67000.67000.67000.6700800
Mar 19, 20250.69000.69000.67900.68500.685021,800
Mar 18, 20250.69800.69800.69800.69800.6980200
Mar 17, 20250.68200.70000.67600.69100.69108,100
Mar 14, 20250.65500.69600.65500.69600.69601,700
Mar 13, 20250.65100.66000.65000.65500.655028,100
Mar 12, 20250.64000.65100.64000.64300.643052,400
Mar 11, 20250.62500.63600.62500.63600.636028,500
Mar 10, 20250.62000.63000.61800.62300.6230154,200
Mar 7, 20250.63600.63600.63600.63600.6360300
Mar 6, 20250.61900.63600.61900.63600.636014,300
Mar 5, 20250.62800.64900.62800.64900.6490400
Mar 4, 20250.61300.61300.61300.61300.6130-
Mar 3, 20250.62500.62500.61300.61300.61301,200
Feb 28, 20250.62000.63100.62000.62000.620011,600
Feb 27, 20250.60800.65600.60800.63100.631029,200
Feb 26, 20250.65400.65400.63000.64400.64406,800
Feb 25, 20250.68500.68500.63600.66800.66807,300
Feb 24, 20250.70000.70000.69000.69000.69006,200
Feb 21, 20250.72000.72100.70000.70000.70008,500
Feb 20, 20250.73800.76000.73800.75000.7500143,500
Feb 19, 20250.70500.71900.69500.71900.71901,200
Feb 18, 20250.69000.69000.69000.69000.69004,000
Feb 14, 20250.67000.67000.67000.67000.670010,000
Feb 13, 20250.70100.71800.69600.69600.696014,500
Feb 12, 20250.65000.69000.65000.69000.69005,100
Feb 11, 20250.68500.68500.66000.66000.660050,100
Feb 10, 20250.69000.69000.66000.66000.660050,800
Feb 7, 20250.69000.69000.69000.69000.690010,000
Feb 6, 20250.69000.71900.66700.69000.690023,500
Feb 5, 20250.65000.69700.63500.69700.697034,400
Feb 4, 20250.65000.65000.65000.65000.650026,500
Feb 3, 20250.64000.64000.63000.63000.6300400
Jan 31, 20250.65000.65000.63400.63400.634019,300
Jan 30, 20250.63600.64300.63600.64300.6430600
Jan 29, 20250.62100.62100.62100.62100.6210500
Jan 28, 20250.64400.65000.60500.63900.639025,400
Jan 27, 20250.59500.59500.59500.59500.5950700
Jan 24, 20250.61400.62300.61400.62300.62304,000
Jan 23, 20250.60200.61400.59500.61400.61408,000
Jan 22, 20250.62100.62100.61600.61600.61609,700
Jan 21, 20250.59500.63600.59500.63100.63104,100
Jan 17, 20250.62000.62000.62000.62000.6200500
Jan 16, 20250.60500.60500.58200.60300.603012,900
Jan 15, 20250.61100.61100.61100.61100.6110300
Jan 14, 20250.56700.60200.56700.60200.60206,400
Jan 13, 20250.59500.59500.59500.59500.5950-
Jan 10, 20250.58700.59500.58200.59500.595010,300
Jan 8, 20250.59000.59000.57900.57900.57906,800
Jan 7, 20250.63000.63000.63000.63000.6300-
Jan 6, 20250.63000.63000.63000.63000.63001,000
Jan 3, 20250.71200.71200.71200.71200.7120-
Jan 2, 20250.69600.71200.68000.71200.71208,300
Dec 31, 20240.60100.69700.60100.69700.697030,200
Dec 30, 20240.56500.59400.56500.57600.576013,800
Dec 27, 20240.56900.56900.55100.55100.55101,100
Dec 26, 20240.54200.60800.54200.60800.60803,000
Dec 24, 20240.59900.61200.59900.61200.612020,000
Dec 23, 20240.57600.59800.57600.59800.598020,100
Dec 20, 20240.57700.59000.56500.57000.570055,800
Dec 19, 20240.58600.58600.54400.56200.562011,000
Dec 18, 20240.61800.61800.61000.61000.610014,500
Dec 17, 20240.60200.60300.60200.60300.60307,000
Dec 16, 20240.63200.65000.63200.65000.650027,000
Dec 13, 20240.62000.62000.61800.61800.61807,600
Dec 12, 20240.56400.61100.56400.60000.60007,600
Dec 11, 20240.55000.58000.55000.58000.5800800
Dec 10, 20240.56400.57700.56400.56500.56504,200
Dec 9, 20240.60000.61000.54700.57300.573085,600
Dec 6, 20240.64300.64900.64300.64900.6490900
Dec 5, 20240.69100.69100.69100.69100.6910-
Dec 4, 20240.64000.69100.64000.69100.69105,100
Dec 3, 20240.61900.67200.61900.67200.6720600
Dec 2, 20240.11500.12100.11500.11800.118072,200
Nov 29, 20240.11800.12000.11800.12000.120075,500
Nov 27, 20240.12600.12600.11700.11900.119036,000
Nov 26, 20240.11800.12500.11300.12000.120078,100
Nov 25, 20240.11900.11900.11800.11900.119063,000
Nov 22, 20240.10600.13500.10000.13500.1350101,600
Nov 21, 20240.10600.10600.09800.10600.106069,500
Nov 20, 20240.10400.10400.09200.09300.0930235,600
Nov 19, 20240.10300.11000.10200.10300.103056,700
Nov 18, 20240.10000.11000.09900.11000.1100820,000
Nov 15, 20240.10600.10700.10000.10000.100016,000
Nov 14, 20240.10400.11000.10200.10600.106060,700
Nov 13, 20240.11000.11100.11000.11000.110083,000
Nov 12, 20240.11200.11200.11200.11200.11209,500
Nov 11, 20240.11100.11700.11000.11200.1120228,900
Nov 8, 20240.11400.11700.11200.11200.112024,400
Nov 7, 20240.11600.11600.11300.11400.114045,000
Nov 6, 20240.11900.11900.11900.11900.119011,000
Nov 5, 20240.12000.12000.11500.11500.115035,500
Nov 4, 20240.11600.11600.11600.11600.11603,600
Nov 1, 20240.12000.12000.11000.11000.110062,800
Oct 31, 20240.11700.11700.11400.11400.114013,900
Oct 30, 20240.12000.12100.11600.12100.1210104,100
Oct 29, 20240.12000.12100.11700.11900.1190101,300
Oct 28, 20240.12300.12400.11900.12000.120048,900
Oct 25, 20240.12600.12900.12400.12700.1270182,700
Oct 24, 20240.12700.13000.12500.12500.125022,700
Oct 23, 20240.13200.13600.12900.12900.129029,200
Oct 22, 20240.12800.13200.12000.13000.130082,500
Oct 21, 20240.12000.12700.11700.12300.1230396,800
Oct 18, 20240.12400.12500.12400.12500.125011,800
Oct 17, 20240.12600.12600.12200.12200.122057,000
Oct 16, 20240.12900.12900.12600.12600.12604,500
Oct 15, 20240.13000.13200.12800.13000.1300118,900
Oct 14, 20240.12800.12800.12800.12800.1280-
Oct 11, 20240.12500.12900.12300.12800.128027,900
Oct 10, 20240.12800.13100.12800.13100.13107,000
Oct 9, 20240.12800.12800.12400.12400.12405,000
Oct 8, 20240.12900.12900.12900.12900.12902,800
Oct 7, 20240.12900.12900.12900.12900.129010,000
Oct 4, 20240.12600.12800.12100.12300.123026,600
Oct 3, 20240.12900.13000.12800.12800.128017,000
Oct 2, 20240.13100.13200.12500.12500.125053,000
Oct 1, 20240.13000.13200.12500.13200.132024,400
Sep 30, 20240.12600.12600.12100.12300.123029,000
Sep 27, 20240.12000.12800.12000.12700.127020,200
Sep 26, 20240.12800.13400.12800.13100.131068,600
Sep 25, 20240.12600.12700.12300.12300.123034,900
Sep 24, 20240.12500.13300.12500.12600.1260234,100
Sep 23, 20240.12100.12100.12100.12100.1210-
Sep 20, 20240.12500.12500.12100.12100.12106,900
Sep 19, 20240.12100.12400.12100.12200.122023,900
Sep 18, 20240.12300.13200.12000.12400.1240134,700
Sep 17, 20240.12500.12600.12000.12000.1200104,800
Sep 16, 20240.12000.13000.12000.13000.130044,400
Sep 13, 20240.12900.14000.11700.12800.1280181,200
Sep 12, 20240.12100.12700.11600.12700.127070,800
Sep 11, 20240.11800.11900.11800.11800.118016,200
Sep 10, 20240.12300.12300.11300.11800.118014,000
Sep 9, 20240.10200.12100.10200.12100.121042,000
Sep 6, 20240.12600.12600.10500.12100.1210319,900
Sep 5, 20240.13300.13300.13300.13300.133029,200
Sep 4, 20240.13100.13600.13100.13600.1360152,300
Sep 3, 20240.13300.13500.13100.13500.135011,000
Aug 30, 20240.13000.13000.13000.13000.13001,000
Aug 29, 20240.13000.13400.13000.13000.130086,500
Aug 28, 20240.12600.12600.12600.12600.1260-
Aug 27, 20240.13400.13400.12600.12600.126065,000
Aug 26, 20240.13100.13400.12600.12900.129052,900
Aug 23, 20240.12600.14200.12600.14200.14203,000
Aug 22, 20240.14200.14200.13500.13500.135051,000
Aug 21, 20240.13600.14400.13400.14400.1440119,700
Aug 20, 20240.14200.15000.13600.13600.1360162,000
Aug 19, 20240.14300.14300.13500.13800.1380331,700
Aug 16, 20240.11800.13700.11800.13400.134053,200
Aug 15, 20240.12300.12800.12000.12000.120060,600
Aug 14, 20240.13100.13100.12300.12700.127077,900
Aug 13, 20240.13100.13100.13100.13100.13109,500
Aug 12, 20240.12300.13800.12300.13800.138031,200
Aug 9, 20240.12300.12300.12300.12300.123010,000
Aug 8, 20240.12300.13400.11500.12600.126073,500
Aug 7, 20240.11800.11800.11800.11800.118072,000
Aug 6, 20240.11700.12000.11300.11800.118026,200
Aug 5, 20240.09500.12000.09500.11000.110095,600
Aug 2, 20240.12500.12500.12500.12500.125010,000
Aug 1, 20240.12600.12600.12500.12500.12506,200
Jul 31, 20240.12400.12400.12300.12300.12301,800
Jul 30, 20240.12000.12500.11700.12300.123030,500
Jul 29, 20240.11700.12000.11500.12000.120098,700
Jul 26, 20240.11500.12300.11500.12300.123068,700
Jul 25, 20240.12800.12800.12800.12800.12807,000
Jul 24, 20240.13800.13800.12900.12900.129060,000
Jul 23, 20240.13600.13600.13600.13600.13601,400
Jul 22, 20240.12200.14400.12200.13800.138060,100
Jul 19, 20240.13500.13500.13500.13500.1350-
Jul 18, 20240.13100.13800.12800.13500.135034,400
Jul 17, 20240.13500.13600.13500.13600.13603,000
Jul 16, 20240.12200.13700.12200.13700.13702,000
Jul 15, 20240.13000.13000.12500.12500.125017,000
Jul 12, 20240.12500.12900.12500.12900.12908,000
Jul 11, 20240.12700.13200.11700.11800.118060,900
Jul 10, 20240.12600.13300.12000.12600.126075,600
Jul 9, 20240.12400.12400.11000.11000.110015,900
Jul 8, 20240.12000.12000.12000.12000.12002,000
Jul 5, 20240.11600.12100.11300.11800.11806,900
Jul 3, 20240.12300.12300.11300.11600.116031,500
Jul 2, 20240.12300.12300.11100.11800.118044,700
Jul 1, 20240.13000.13000.13000.13000.13008,000
Jun 28, 20240.12500.12800.12500.12800.128021,500
Jun 27, 20240.13400.13400.12500.12500.125021,700
Jun 26, 20240.14000.14500.12700.12700.1270123,300
Jun 25, 20240.12700.14200.12000.14200.1420347,600
Jun 24, 20240.12700.12800.12500.12800.128042,600
Jun 21, 20240.13200.13400.12700.12700.127012,300
Jun 20, 20240.12900.13600.12700.13600.1360153,400
Jun 18, 20240.13000.13500.12700.13300.13304,100
Jun 17, 20240.12800.12800.12800.12800.128011,400
Jun 14, 20240.12000.12600.11400.12600.126057,800
Jun 13, 20240.12400.12600.12000.12000.120022,300
Jun 12, 20240.12600.12600.12200.12500.125069,100
Jun 11, 20240.12700.12800.12400.12800.1280500
Jun 10, 20240.13700.13700.13000.13000.130017,000
Jun 7, 20240.13800.13800.13000.13000.130034,500
Jun 6, 20240.13100.14300.13100.13700.1370179,000
Jun 5, 20240.13700.13700.13700.13700.1370-
Jun 4, 20240.14100.14100.13600.13700.137028,700
Jun 3, 20240.13200.13200.12900.13000.130030,100
May 31, 20240.13000.13400.13000.13200.132095,000
May 30, 20240.13200.13700.12900.13700.137039,900
May 29, 20240.13000.13500.13000.13200.132028,000
May 28, 20240.13500.13900.13300.13900.139054,600
May 24, 20240.12400.14600.12400.13500.1350167,300
May 23, 20240.14200.14200.14200.14200.14205,000
May 22, 20240.14300.15000.13700.14400.144061,700
May 21, 20240.15800.15800.14300.14300.143046,400
May 20, 20240.13000.14700.13000.14700.147054,600
May 17, 20240.13000.14000.12800.14000.140061,000
May 16, 20240.13500.13800.13000.13200.132019,000
May 15, 20240.13000.14000.12500.13300.133030,700
May 14, 20240.13300.14300.12700.12700.1270162,400
May 13, 20240.13700.14200.13200.13200.132036,300
May 10, 20240.14800.14800.13600.13600.136012,000
May 9, 20240.12400.13500.12400.13000.130024,200
May 8, 20240.13200.13200.12400.12400.124032,100
May 7, 20240.12700.13700.12700.13300.133038,900
May 6, 20240.13700.13700.12500.12700.1270159,200
May 3, 20240.13300.13300.13300.13300.133011,000
May 2, 20240.14000.14000.13100.13600.136080,600
May 1, 20240.13200.13500.13100.13500.1350129,700
Apr 30, 20240.13800.13800.13300.13700.137050,300
Apr 29, 20240.14600.14600.13000.14100.1410366,900
Apr 26, 20240.13600.15300.13600.14700.147055,200

Related Tickers

MMNGF Metallic Minerals Corp.
0.1800
0.00%
 
SSVFF Southern Silver Exploration Corp.
0.1500
-3.23%
 
DNCVF Defiance Silver Corp.
0.1654
-8.37%
 
BKRRF Blackrock Silver Corp.
0.2540
-1.66%
 
ABBRF AbraSilver Resource Corp.
2.1080
+0.38%
 
GOTRF Goliath Resources Limited
1.2400
-0.80%
 
GLGDF GoGold Resources Inc.
1.2700
+0.79%
 
SLVR.V Silver Tiger Metals Inc.
0.3350
+3.08%
 
ITRG Integra Resources Corp.
1.7300
-2.26%
 
TFPM Triple Flag Precious Metals Corp.
20.77
-2.49%