Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

S4 Capital Plc (OP: SCPPF )

0.6500 -0.0172 (-2.58%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	0.6500	0.6500	0.6500	0.6500	781	+0.02(+3.17%)
Apr 26, 2024				0.6300	0	-0.01(-1.56%)
Apr 25, 2024	0.6400	0.6400	0.6400	0.6400	12,000	-0.05(-7.25%)
Apr 24, 2024	0.6900	0.6900	0.6900	0.6900	2,000	-0.01(-1.43%)
Apr 23, 2024	0.6944	0.7000	0.6820	0.7000	51,627	+0.02(+2.64%)
Apr 22, 2024	0.6830	0.6830	0.6820	0.6820	5,663	+0.03(+4.76%)
Apr 19, 2024	0.6510	0.6510	0.6510	0.6510	718	-0.06(-8.18%)
Apr 18, 2024	0.7090	0.7090	0.7090	0.7090	200	+0.02(+2.77%)
Apr 17, 2024	0.6767	0.6899	0.6767	0.6899	4,200	+0.01(+2.21%)
Apr 16, 2024	0.6880	0.7000	0.6500	0.6750	37,142	-0.01(-2.17%)
Apr 15, 2024	0.7380	0.7420	0.6900	0.6900	69,303	-0.01(-0.72%)
Apr 12, 2024	0.8040	0.8040	0.6950	0.6950	48,439	-0.07(-9.45%)
Apr 11, 2024	0.7710	0.7820	0.7599	0.7675	55,601	+0.05(+6.60%)
Apr 10, 2024	0.7300	0.7351	0.7200	0.7200	139,250	-0.04(-5.26%)
Apr 09, 2024	0.7560	0.7650	0.7560	0.7600	6,463	+0.05(+7.00%)
Apr 08, 2024	0.6800	0.7103	0.6800	0.7103	198,009	+0.05(+7.22%)
Apr 04, 2024				0.6625	250,000	+0.01(+1.15%)
Apr 02, 2024				0.6550	250,000	-0.01(-2.17%)
Apr 01, 2024	0.6600	0.6695	0.6600	0.6695	4,244	-0.00(-0.64%)
Mar 28, 2024	0.6275	0.6738	0.6090	0.6738	109,215	+0.13(+25.01%)
Mar 27, 2024	0.4980	0.5390	0.4800	0.5390	128,850	-0.03(-5.44%)
Mar 26, 2024	0.5800	0.5800	0.5700	0.5700	17,797	+0.00(+0.18%)
Mar 25, 2024	0.5690	0.5690	0.5560	0.5690	23,120	+0.02(+3.45%)
Mar 22, 2024	0.5500	0.5670	0.5500	0.5500	182,038	+0.03(+4.80%)
Mar 21, 2024	0.5248	0.5248	0.5248	0.5248	1,000	-0.00(-0.79%)
Mar 20, 2024	0.5230	0.5290	0.5230	0.5290	2,735	+0.08(+17.04%)
Mar 18, 2024				0.4520	0	-0.05(-9.60%)
Mar 15, 2024	0.5120	0.5120	0.5000	0.5000	177,705	-0.01(-0.99%)
Mar 13, 2024				0.5050	34,654	-0.01(-2.51%)
Mar 12, 2024	0.5100	0.5180	0.5100	0.5180	103,218	+0.00(+0.62%)
Mar 11, 2024	0.5148	0.5148	0.5148	0.5148	7,663	-0.02(-2.87%)
Mar 08, 2024	0.5300	0.5300	0.5300	0.5300	1,057	+0.03(+4.95%)
Mar 07, 2024	0.5050	0.5050	0.5050	0.5050	10,071	+0.01(+1.00%)
Mar 06, 2024	0.4988	0.5050	0.4925	0.5000	4,895	+0.02(+3.09%)
Mar 05, 2024	0.5080	0.5160	0.4825	0.4850	428,165	-0.03(-5.00%)
Mar 04, 2024	0.5100	0.5130	0.5050	0.5105	286,977	+0.01(+1.09%)
Feb 29, 2024				0.5050	0	+0.00(+0.94%)
Feb 28, 2024	0.5003	0.5003	0.5003	0.5003	58,000	-0.02(-3.79%)
Feb 26, 2024				0.5200	50,000	+0.00(+0.35%)
Feb 23, 2024	0.5182	0.5182	0.5182	0.5182	50,227	-0.03(-5.73%)
Feb 22, 2024	0.5200	0.5497	0.5200	0.5497	10,858	+0.03(+6.74%)
Feb 21, 2024	0.5140	0.5150	0.5140	0.5150	2,038	+0.01(+0.98%)
Feb 20, 2024	0.5100	0.5100	0.5100	0.5100	5,833	+0.00(+0.59%)
Feb 15, 2024				0.5070	0	+0.03(+6.74%)
Feb 14, 2024	0.4750	0.4750	0.4750	0.4750	150	-0.01(-2.26%)
Feb 13, 2024	0.4860	0.4950	0.4735	0.4860	117,240	-0.04(-7.43%)
Feb 12, 2024	0.5300	0.5300	0.5250	0.5250	12,727	+0.03(+6.71%)
Feb 09, 2024	0.4700	0.5050	0.4700	0.4920	6,635	-0.02(-4.56%)
Feb 08, 2024	0.5155	0.5155	0.5155	0.5155	1,111	+0.02(+3.10%)
Feb 07, 2024	0.5000	0.5000	0.5000	0.5000	198	-0.04(-6.54%)
Feb 06, 2024	0.5150	0.5350	0.5150	0.5350	130,288	+0.03(+4.90%)
Feb 05, 2024	0.5250	0.5250	0.5100	0.5100	104,955	-0.05(-9.57%)
Feb 02, 2024	0.5550	0.5640	0.5432	0.5640	128,659	+0.03(+6.42%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

S4 Capital Plc (OP: SCPPF )

Historical Prices