SCHS - SmartChase Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20190.04200.04200.04200.04200.0420-
Aug 02, 20190.04200.04200.04200.04200.0420-
Aug 01, 20190.04200.04200.04200.04200.0420-
Jul 31, 20190.04200.04200.04200.04200.0420-
Jul 30, 20190.04200.04200.04200.04200.0420-
Jul 29, 20190.04200.04200.04200.04200.0420-
Jul 26, 20190.04200.04200.04200.04200.0420-
Jul 25, 20190.04200.04200.04200.04200.0420-
Jul 24, 20190.04200.04200.04200.04200.0420-
Jul 23, 20190.04200.04200.04200.04200.0420-
Jul 22, 20190.04200.04200.04200.04200.042044,849
Jul 19, 20190.04020.04160.04000.04160.041630,000
Jul 18, 20190.06000.06000.06000.06000.0600-
Jul 17, 20190.06000.06000.06000.06000.0600-
Jul 16, 20190.06000.06000.06000.06000.0600-
Jul 15, 20190.06000.06000.06000.06000.0600-
Jul 12, 20190.06000.06000.06000.06000.0600-
Jul 11, 20190.06000.06000.06000.06000.0600500
Jul 10, 20190.03000.03000.03000.03000.0300-
Jul 09, 20190.03030.03030.03000.03000.03001,550
Jul 08, 20190.03440.03440.03440.03440.0344-
Jul 05, 20190.03500.03500.03440.03440.034428,000
Jul 03, 20190.03500.03500.03500.03500.0350-
Jul 02, 20190.03500.03500.03500.03500.0350-
Jul 01, 20190.03500.03500.03500.03500.0350-
Jun 28, 20190.04110.04110.03500.03500.035016,134
Jun 27, 20190.06000.06000.06000.06000.0600-
Jun 26, 20190.06000.06000.06000.06000.0600-
Jun 25, 20190.06000.06000.06000.06000.0600-
Jun 24, 20190.06000.06000.06000.06000.0600-
Jun 21, 20190.06000.06000.06000.06000.0600-
Jun 20, 20190.06000.06000.06000.06000.0600-
Jun 19, 20190.06000.06000.06000.06000.0600-
Jun 18, 20190.06000.06000.06000.06000.0600-
Jun 17, 20190.06000.06000.06000.06000.0600-
Jun 14, 20190.06000.06000.06000.06000.0600-
Jun 13, 20190.06000.06000.06000.06000.0600134
Jun 12, 20190.06000.06000.05000.05900.059025,225
Jun 11, 20190.05000.05000.05000.05000.0500-
Jun 10, 2019------
Jun 07, 20190.03960.06000.03960.04500.0450289,178
Jun 06, 20190.03750.03750.03580.03580.035818,000
Jun 05, 20190.05250.05250.03500.03500.035080,134
Jun 04, 2019------
Jun 03, 20190.06000.06000.04990.05000.050040,200
May 31, 20190.09450.12000.07000.07000.070084,504
May 30, 20190.13000.13000.13000.13000.1300-
May 29, 20190.03500.13000.03500.13000.1300648
May 28, 20190.03500.03500.03330.03500.035021,000
May 24, 20190.04000.04000.03000.03500.035049,000
May 23, 20190.04000.04000.04000.04000.040010,052
May 22, 20190.04000.04000.04000.04000.0400-
May 21, 20190.04000.04000.04000.04000.0400-
May 20, 20190.04000.05000.04000.04000.040022,299
May 17, 20190.03000.03990.03000.03990.039924,000
May 16, 20190.03000.04000.03000.03990.039997,500
May 15, 20190.03260.03260.02940.03000.030095,800
May 14, 20190.03250.03250.03250.03250.0325400
May 13, 20190.04500.04500.04000.04000.0400100,000
May 10, 20190.05000.05000.05000.05000.05009,500
May 09, 20190.03500.04880.03500.04770.047748,300
May 08, 20190.03850.03850.03850.03850.0385-
May 07, 20190.03000.03850.02960.03850.038533,200
May 06, 20190.02920.02920.02920.02920.0292-
May 03, 20190.02920.02920.02920.02920.02925,000
May 02, 20190.02960.03000.02900.02920.02929,000
May 01, 20190.03080.03500.03000.03000.030010,601
Apr 30, 20190.03040.03500.03040.03500.035011,000
Apr 29, 20190.03000.05900.03000.05900.059012,201
Apr 26, 20190.02400.03000.02400.03000.030030,200
Apr 25, 20190.03250.04000.02500.03000.030082,000
Apr 24, 20190.02430.07000.02430.04000.0400154,200
Apr 23, 20190.02300.02300.02300.02300.0230-
Apr 22, 20190.02300.02300.02300.02300.0230100
Apr 18, 20190.02500.02500.02500.02500.025045,000
Apr 17, 20190.02000.03500.02000.03500.035020,999
Apr 16, 20190.13990.13990.13990.13990.1399-
Apr 15, 20190.13990.13990.13990.13990.1399100
Apr 12, 20190.14000.14000.14000.14000.14001,051
Apr 11, 20190.14500.14500.14500.14500.1450-
Apr 10, 20190.14500.14500.14500.14500.1450100
Apr 09, 20190.02500.05000.02500.05000.050011,001
Apr 08, 20190.02500.02500.02000.02500.025016,800
Apr 05, 20190.02830.02830.02830.02830.0283-
Apr 04, 20190.02900.02900.02830.02830.0283200
Apr 03, 20190.03160.03160.02100.02100.021010,654
Apr 02, 20190.02500.02500.02500.02500.0250-
Apr 01, 20190.02500.02500.02500.02500.0250-
Mar 29, 20190.02500.02500.02500.02500.0250-
Mar 28, 20190.02500.02500.02500.02500.025010,000
Mar 27, 20190.03000.03000.03000.03000.0300-
Mar 26, 20190.03000.03000.03000.03000.030025,000
Mar 25, 20190.02100.03500.02100.02600.0260119,100
Mar 22, 20190.02250.02250.02250.02250.0225-
Mar 21, 20190.02250.02250.02250.02250.0225-
Mar 20, 20190.02250.02250.02250.02250.0225-
Mar 19, 20190.02250.02250.02250.02250.0225-
Mar 18, 20190.02250.02250.02250.02250.0225-
Mar 15, 20190.02250.02250.02250.02250.0225-
Mar 14, 20190.02250.02250.02250.02250.0225-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...