SCIA - SCI Engineered Materials, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20192.05002.05002.05002.05002.05002,585
Jul 12, 20192.05002.05002.05002.05002.0500900
Jul 11, 20192.05002.05002.05002.05002.05001,500
Jul 10, 20191.99001.99001.99001.99001.9900-
Jul 09, 20192.03002.03001.97001.99001.99002,200
Jul 08, 20192.03002.03002.03002.03002.0300-
Jul 05, 20192.03002.03002.03002.03002.0300-
Jul 03, 20192.02002.03002.02002.03002.03001,800
Jul 02, 20192.02002.02002.02002.02002.02002,000
Jul 01, 20192.02002.10002.01002.10002.10004,500
Jun 28, 20192.40002.40002.40002.40002.4000-
Jun 27, 20192.40002.40002.40002.40002.4000-
Jun 26, 20192.40002.40002.40002.40002.4000100
Jun 25, 20191.99002.50001.95002.40002.40006,500
Jun 24, 20192.04002.04002.04002.04002.0400700
Jun 21, 20192.00002.05001.99002.05002.05002,200
Jun 20, 20192.03002.05002.00002.00002.00004,500
Jun 19, 20192.08002.08001.99002.00002.00009,500
Jun 18, 20192.08002.08002.00002.03002.030015,000
Jun 17, 20192.10002.10002.02002.10002.10007,100
Jun 14, 20192.15002.15001.88002.02002.02006,900
Jun 13, 20192.30002.30002.30002.30002.3000-
Jun 12, 20192.30002.30002.30002.30002.3000-
Jun 11, 20192.30002.40002.30002.30002.30002,300
Jun 10, 20192.13002.25002.10002.10002.10008,900
Jun 07, 20192.16002.16002.08002.12002.12004,500
Jun 06, 20192.16002.16002.16002.16002.16001,000
Jun 05, 20192.16002.16002.16002.16002.16001,000
Jun 04, 20192.22002.22002.16002.16002.16004,100
Jun 03, 20192.49002.49002.27002.27002.27002,900
May 31, 20192.25002.25002.25002.25002.2500-
May 30, 20192.25002.25002.25002.25002.2500-
May 29, 20192.00002.25002.00002.25002.25004,000
May 28, 20192.25002.26001.91002.26002.26002,200
May 24, 20192.47002.47002.47002.47002.4700-
May 23, 20192.47002.47002.47002.47002.4700-
May 22, 20192.75002.75002.47002.47002.47001,300
May 21, 20192.65003.00002.65003.00003.00005,500
May 20, 20192.65002.65002.65002.65002.6500-
May 17, 20192.80002.85002.65002.65002.65001,400
May 16, 20192.90002.90002.80002.80002.80002,600
May 15, 20192.90002.90002.90002.90002.9000600
May 14, 20193.03003.03003.03003.03003.0300-
May 13, 20193.03003.03003.03003.03003.0300-
May 10, 20193.03003.03003.03003.03003.0300100
May 09, 20193.04003.04002.80003.03003.03009,200
May 08, 20193.14003.35003.14003.30003.30002,000
May 07, 20193.25003.25003.25003.25003.2500-
May 06, 20193.25003.25003.25003.25003.2500-
May 03, 20193.25003.25003.25003.25003.2500200
May 02, 20193.15003.20003.04003.20003.20009,700
May 01, 20193.28003.28003.20003.20003.20008,200
Apr 30, 20193.55003.55003.28003.28003.280010,500
Apr 29, 20193.55003.55003.55003.55003.55001,100
Apr 26, 20193.56003.56003.56003.56003.5600-
Apr 25, 20193.56003.56003.56003.56003.5600300
Apr 24, 20193.66003.66003.55003.55003.55003,100
Apr 23, 20193.75003.75003.66003.66003.66003,200
Apr 22, 20193.70003.75003.66003.67003.67001,800
Apr 18, 20193.75003.75003.75003.75003.7500300
Apr 17, 20193.75003.75003.75003.75003.7500-
Apr 16, 20193.75003.75003.75003.75003.7500400
Apr 15, 20193.97004.00003.66003.75003.75001,200
Apr 12, 20193.66003.66003.66003.66003.6600-
Apr 11, 20193.66003.66003.66003.66003.6600700
Apr 10, 20193.81003.81003.81003.81003.8100-
Apr 09, 20194.00004.00003.81003.81003.81001,800
Apr 08, 20194.12004.18003.66003.66003.660010,800
Apr 05, 20193.75003.85003.45003.45003.45002,200
Apr 04, 20194.00004.00004.00004.00004.0000100
Apr 03, 20194.00004.04004.00004.00004.00001,400
Apr 02, 20193.75004.10003.75004.00004.00004,400
Apr 01, 20193.65003.65003.60003.60003.60001,800
Mar 29, 20193.60003.60003.60003.60003.60001,100
Mar 28, 20193.50003.50003.50003.50003.5000700
Mar 27, 20193.50003.50003.50003.50003.50001,300
Mar 26, 20193.50003.50003.50003.50003.5000100
Mar 25, 20193.35003.35003.35003.35003.35001,000
Mar 22, 20193.42003.42003.35003.42003.42008,300
Mar 21, 20193.60003.60003.60003.60003.6000200
Mar 20, 20193.60003.60003.60003.60003.60002,500
Mar 19, 20193.65003.65003.60003.60003.6000800
Mar 18, 20193.75003.75003.75003.75003.7500600
Mar 15, 20193.60003.60003.31003.60003.6000400
Mar 14, 20194.05004.05004.05004.05004.0500300
Mar 13, 20193.55004.19003.50004.19004.19007,700
Mar 12, 20193.55003.55003.55003.55003.5500-
Mar 11, 20193.55003.55003.55003.55003.5500100
Mar 08, 20193.55003.60003.55003.60003.60001,800
Mar 07, 20193.90003.90003.55003.55003.5500700
Mar 06, 20193.94004.00003.51003.51003.51001,200
Mar 05, 20193.95004.10003.94003.95003.95003,800
Mar 04, 20193.75003.75003.75003.75003.7500100
Mar 01, 20193.70003.70003.36003.60003.60004,200
Feb 28, 20194.60004.60003.05003.70003.700025,000
Feb 27, 20193.77004.75003.45004.70004.700012,700
Feb 26, 20193.80004.00003.76004.00004.00009,000
Feb 25, 20193.80003.80003.80003.80003.8000-
Feb 22, 20194.00004.50003.80003.80003.80004,100
Feb 21, 20193.70003.70003.70003.70003.7000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...