Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GamesGamesGames Technology, Inc. (SCFR)

Other OTC - Other OTC Delayed Price. Currency in USD
0.1990+0.0040 (+2.05%)
At close: 12:54PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.19500.19900.19500.19900.199024,490
Nov 23, 20220.18020.19500.18020.19500.195047,562
Nov 22, 20220.18750.18750.18750.18750.1875-
Nov 21, 20220.19580.19580.18000.18750.187527,858
Nov 18, 20220.19800.19800.19800.19800.1980200
Nov 17, 20220.19500.19720.19250.19720.197246,930
Nov 16, 20220.19490.19490.18260.19490.19497,500
Nov 15, 20220.19300.19500.18500.19490.194944,300
Nov 14, 20220.18950.19000.18950.19000.190043,390
Nov 11, 20220.18970.18970.18970.18970.1897-
Nov 10, 20220.20000.20000.18000.18970.1897257,006
Nov 09, 20220.20220.20800.20220.20800.208011,110
Nov 08, 20220.20000.20800.20000.20230.202332,600
Nov 07, 20220.19800.20000.17560.20000.200048,182
Nov 04, 20220.20000.20000.20000.20000.2000-
Nov 03, 20220.17520.20000.17520.20000.20001,142
Nov 02, 20220.20000.20000.20000.20000.2000-
Nov 01, 20220.15480.20000.15480.20000.20007,000
Oct 31, 20220.23700.23700.23700.23700.2370-
Oct 28, 20220.20000.23700.20000.23700.237070,777
Oct 27, 20220.20000.20000.18750.20000.200012,825
Oct 26, 20220.17000.23900.15500.23900.2390112,049
Oct 25, 20220.16010.16010.16010.16010.1601-
Oct 24, 20220.16000.16500.15700.16010.160152,602
Oct 21, 20220.14000.16500.14000.16500.165082,990
Oct 20, 20220.15000.15000.15000.15000.15005,000
Oct 19, 20220.15000.15500.14750.15500.155032,600
Oct 18, 20220.15000.16000.14510.16000.1600100,970
Oct 17, 20220.15000.15500.15000.15500.155095,199
Oct 14, 20220.15450.17000.15000.17000.170069,235
Oct 13, 20220.15500.16500.15500.16500.165039,000
Oct 12, 20220.16000.16500.15340.16500.165070,000
Oct 11, 20220.16000.17500.14040.16000.1600154,583
Oct 10, 20220.13500.16000.13500.16000.160025,643
Oct 07, 20220.16000.16500.14100.15500.155088,000
Oct 06, 20220.15000.16000.12130.16000.160075,050
Oct 05, 20220.15970.15970.15000.15000.150011,950
Oct 04, 20220.14000.16000.13920.16000.160091,000
Oct 03, 20220.13000.14500.13000.14500.145045,900
Sep 30, 20220.12530.15500.12500.15500.1550225,638
Sep 29, 20220.14000.14000.14000.14000.1400-
Sep 28, 20220.14000.14000.14000.14000.1400-
Sep 27, 20220.14000.14000.14000.14000.1400-
Sep 26, 20220.14000.14000.14000.14000.14006,900
Sep 23, 20220.15000.15500.13640.15000.150053,200
Sep 22, 20220.14000.15000.12930.15000.150066,900
Sep 21, 20220.13000.13500.12680.12930.129398,000
Sep 20, 20220.13430.14900.12430.14000.140065,500
Sep 19, 20220.14500.15000.14500.15000.15006,000
Sep 16, 20220.15000.15000.15000.15000.1500-
Sep 15, 20220.14800.15000.14220.15000.150050,301
Sep 14, 20220.15340.15340.15340.15340.1534-
Sep 13, 20220.15340.15340.15340.15340.1534-
Sep 12, 20220.15340.15340.15340.15340.1534-
Sep 09, 20220.14600.15500.13860.15340.153472,730
Sep 08, 20220.12900.15000.12900.15000.15001,700
Sep 07, 20220.15700.16340.12000.15000.1500130,878
Sep 06, 20220.15250.16490.15250.16320.163267,700
Sep 02, 20220.16100.16100.14850.16000.1600151,746
Sep 01, 20220.16100.16100.16000.16000.160025,000
Aug 31, 20220.16300.16300.15990.16000.160039,152
Aug 30, 20220.16000.16340.15400.16340.163464,135
Aug 29, 20220.17000.18990.15000.17000.1700130,789
Aug 26, 20220.17000.17500.16980.16980.169871,899
Aug 25, 20220.18000.18600.16040.16950.169567,164
Aug 24, 20220.17900.18220.10000.18220.1822122,998
Aug 23, 20220.16160.18000.14000.18000.180083,399
Aug 22, 20220.16950.17900.16800.17900.179066,800
Aug 19, 20220.15000.16500.14990.16500.1650153,999
Aug 18, 20220.14490.15000.13530.15000.1500126,969
Aug 17, 20220.15340.15340.14490.14490.144912,499
Aug 16, 20220.14720.15990.14000.15000.1500103,989
Aug 15, 20220.15700.15990.14000.15990.159997,309
Aug 12, 20220.14600.16000.14600.16000.1600123,499
Aug 11, 20220.15000.15500.14500.15000.1500115,829
Aug 10, 20220.14000.15000.13880.15000.150073,409
Aug 09, 20220.14000.14000.13970.13990.139918,989
Aug 08, 20220.14000.16000.13700.16000.1600185,790
Aug 05, 20220.13850.16000.13850.16000.1600137,189
Aug 04, 20220.13900.13900.13700.13860.138616,999
Aug 03, 20220.14800.14850.13510.14850.148584,979
Aug 02, 20220.16600.18000.15350.18000.180099,047
Aug 01, 20220.18130.19500.16520.19500.195059,000
Jul 29, 20220.16500.19000.13000.19000.1900256,999
Jul 28, 20220.14950.35000.12500.29950.2995254,798
Jul 27, 20220.15000.16000.14900.16000.160080,750
Jul 26, 20220.15150.15500.12500.15000.150077,498
Jul 25, 20220.15000.16400.12500.16400.1640138,715
Jul 22, 20220.14390.15500.13500.15500.1550129,589
Jul 21, 20220.12200.14000.10200.14000.1400221,059
Jul 20, 20220.14300.16000.12100.16000.1600217,899
Jul 19, 20220.13700.13700.10700.13000.1300117,035
Jul 18, 20220.13700.14900.11200.13950.1395139,655
Jul 15, 20220.14000.14900.10500.14900.1490107,840
Jul 14, 20220.11880.13500.10500.13500.1350143,992
Jul 13, 20220.11500.12790.09500.12790.127917,395
Jul 12, 20220.12800.12800.11100.12000.120074,999
Jul 11, 20220.13280.13280.12300.12800.128038,999
Jul 08, 20220.12250.13260.11100.13260.132673,505
Jul 07, 20220.13400.13400.11000.13000.1300190,038
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement