Scientific Metals Corp (USCFF) Exchange: OTCBB
Data as of May 1, 2024
$0.77 ($0.01) 1.66%
Scientific Metals Corp - Daily Information
Click for more stock information on Scientific Metals Corp.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $0.77 |
| Previous Close | $0.77 |
| High | $0.77 |
| Low | $0.75 |
| Adjusted Open | $0.77 |
| Previous Adjusted Close | $0.77 |
| Adjusted High | $0.77 |
| Adjusted Low | $0.75 |
About Scientific Metals Corp (USCFF)
DELISTED - Scientific Metals Corp
Invest in Scientific Metals Corp (USCFF)
Historical Stock Data for Scientific Metals Corp (USCFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 70,531 |
| 2018-05-31 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 19,592 |
| 2018-05-30 | $0.75 | $0.76 | $0.72 | $0.74 | $0.74 | 97,001 |
| 2018-05-29 | $0.75 | $0.79 | $0.75 | $0.76 | $0.76 | 82,780 |
| 2018-05-25 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 33,003 |
| 2018-05-24 | $0.81 | $0.84 | $0.81 | $0.82 | $0.82 | 31,973 |
| 2018-05-23 | $0.88 | $0.88 | $0.82 | $0.82 | $0.82 | 97,997 |
| 2018-05-22 | $0.85 | $0.87 | $0.82 | $0.86 | $0.86 | 147,244 |
| 2018-05-21 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 37,197 |
| 2018-05-18 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 61,714 |
| 2018-05-17 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 15,212 |
| 2018-05-16 | $0.79 | $0.84 | $0.78 | $0.82 | $0.82 | 108,883 |
| 2018-05-15 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 32,729 |
| 2018-05-14 | $0.76 | $0.78 | $0.75 | $0.78 | $0.78 | 45,763 |
| 2018-05-11 | $0.73 | $0.78 | $0.72 | $0.75 | $0.75 | 57,045 |
| 2018-05-10 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 35,901 |
| 2018-05-09 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 25,926 |
| 2018-05-08 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 36,600 |
| 2018-05-07 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 42,639 |
| 2018-05-04 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 40,816 |
| 2018-05-03 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 67,700 |
| 2018-05-02 | $0.72 | $0.74 | $0.71 | $0.72 | $0.72 | 33,018 |
| 2018-05-01 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 36,877 |
| 2018-04-30 | $0.75 | $0.75 | $0.72 | $0.74 | $0.74 | 27,045 |
| 2018-04-27 | $0.73 | $0.75 | $0.71 | $0.73 | $0.73 | 25,993 |
| 2018-04-26 | $0.72 | $0.74 | $0.71 | $0.71 | $0.71 | 76,208 |
| 2018-04-25 | $0.65 | $0.75 | $0.65 | $0.73 | $0.73 | 51,937 |
| 2018-04-24 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 47,900 |
| 2018-04-23 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 59,230 |
| 2018-04-20 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 141,645 |
| 2018-04-19 | $0.79 | $0.80 | $0.77 | $0.80 | $0.80 | 154,698 |
| 2018-04-18 | $0.81 | $0.84 | $0.77 | $0.79 | $0.79 | 294,985 |
| 2018-04-17 | $0.85 | $0.87 | $0.78 | $0.80 | $0.80 | 101,595 |
| 2018-04-16 | $0.85 | $0.92 | $0.84 | $0.86 | $0.86 | 130,605 |
| 2018-04-13 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 96,271 |
| 2018-04-12 | $0.78 | $0.84 | $0.78 | $0.83 | $0.83 | 76,367 |
| 2018-04-11 | $0.75 | $0.82 | $0.75 | $0.81 | $0.81 | 162,981 |
| 2018-04-10 | $0.70 | $0.75 | $0.70 | $0.74 | $0.74 | 106,863 |
| 2018-04-09 | $0.78 | $0.80 | $0.70 | $0.71 | $0.71 | 218,656 |
| 2018-04-06 | $0.84 | $0.84 | $0.77 | $0.78 | $0.78 | 71,721 |
| 2018-04-05 | $0.82 | $0.84 | $0.81 | $0.81 | $0.81 | 85,177 |
| 2018-04-04 | $0.88 | $0.88 | $0.79 | $0.81 | $0.81 | 110,074 |
| 2018-04-03 | $0.88 | $0.92 | $0.85 | $0.85 | $0.85 | 57,726 |
| 2018-04-02 | $0.92 | $0.92 | $0.85 | $0.85 | $0.85 | 47,575 |
| 2018-03-29 | $0.83 | $0.90 | $0.83 | $0.90 | $0.90 | 29,397 |
| 2018-03-28 | $0.91 | $0.93 | $0.82 | $0.84 | $0.84 | 294,383 |
| 2018-03-27 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 98,090 |
| 2018-03-26 | $0.96 | $0.98 | $0.92 | $0.95 | $0.95 | 309,848 |
| 2018-03-23 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 102,560 |
| 2018-03-22 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 105,321 |
| 2018-03-21 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 79,512 |
| 2018-03-20 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 182,018 |
| 2018-03-19 | $1.01 | $1.04 | $0.97 | $0.99 | $0.99 | 174,003 |
| 2018-03-16 | $1.00 | $1.02 | $0.98 | $0.99 | $0.99 | 200,265 |
| 2018-03-15 | $0.98 | $1.02 | $0.96 | $1.00 | $1.00 | 415,790 |
| 2018-03-14 | $0.97 | $0.98 | $0.84 | $0.96 | $0.96 | 581,296 |
| 2018-03-13 | $0.80 | $0.80 | $0.70 | $0.78 | $0.78 | 227,900 |
| 2018-03-12 | $0.79 | $0.79 | $0.75 | $0.79 | $0.79 | 155,568 |
| 2018-03-09 | $0.77 | $0.81 | $0.74 | $0.77 | $0.77 | 61,301 |
| 2018-03-08 | $0.82 | $0.85 | $0.74 | $0.74 | $0.74 | 440,490 |
| 2018-03-07 | $0.74 | $0.86 | $0.74 | $0.86 | $0.86 | 203,192 |
| 2018-03-06 | $0.74 | $0.76 | $0.72 | $0.75 | $0.75 | 186,580 |
| 2018-03-05 | $0.70 | $0.75 | $0.69 | $0.73 | $0.73 | 232,401 |
| 2018-03-02 | $0.69 | $0.72 | $0.67 | $0.71 | $0.71 | 202,652 |
| 2018-03-01 | $0.68 | $0.69 | $0.64 | $0.68 | $0.68 | 200,237 |
| 2018-02-28 | $0.65 | $0.67 | $0.64 | $0.66 | $0.66 | 91,905 |
| 2018-02-27 | $0.65 | $0.68 | $0.65 | $0.65 | $0.65 | 139,377 |
| 2018-02-26 | $0.63 | $0.67 | $0.61 | $0.65 | $0.65 | 376,559 |
| 2018-02-23 | $0.55 | $0.62 | $0.54 | $0.61 | $0.61 | 199,988 |
| 2018-02-22 | $0.54 | $0.56 | $0.54 | $0.54 | $0.54 | 189,926 |
| 2018-02-21 | $0.57 | $0.58 | $0.54 | $0.54 | $0.54 | 145,792 |
| 2018-02-20 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 80,096 |
| 2018-02-16 | $0.59 | $0.60 | $0.56 | $0.59 | $0.59 | 148,169 |
| 2018-02-15 | $0.54 | $0.58 | $0.53 | $0.58 | $0.58 | 34,767 |
| 2018-02-14 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 44,611 |
| 2018-02-13 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 25,098 |
| 2018-02-12 | $0.54 | $0.56 | $0.52 | $0.52 | $0.52 | 30,793 |
| 2018-02-09 | $0.56 | $0.56 | $0.49 | $0.52 | $0.52 | 174,125 |
| 2018-02-08 | $0.57 | $0.58 | $0.50 | $0.55 | $0.55 | 64,228 |
| 2018-02-07 | $0.57 | $0.57 | $0.54 | $0.57 | $0.57 | 87,112 |
| 2018-02-06 | $0.46 | $0.53 | $0.45 | $0.51 | $0.51 | 230,142 |
| 2018-02-05 | $0.52 | $0.55 | $0.50 | $0.50 | $0.50 | 94,012 |
| 2018-02-02 | $0.60 | $0.60 | $0.50 | $0.53 | $0.53 | 194,875 |
| 2018-02-01 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 42,522 |
| 2018-01-31 | $0.63 | $0.63 | $0.56 | $0.60 | $0.60 | 78,273 |
| 2018-01-30 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 163,208 |
| 2018-01-29 | $0.62 | $0.63 | $0.59 | $0.60 | $0.60 | 142,709 |
| 2018-01-26 | $0.63 | $0.64 | $0.60 | $0.62 | $0.62 | 112,774 |
| 2018-01-25 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 64,443 |
| 2018-01-24 | $0.70 | $0.70 | $0.64 | $0.69 | $0.69 | 288,677 |
| 2018-01-23 | $0.67 | $0.72 | $0.65 | $0.68 | $0.68 | 581,583 |
| 2018-01-22 | $0.57 | $0.63 | $0.55 | $0.62 | $0.62 | 142,333 |
| 2018-01-19 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 60,131 |
| 2018-01-18 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 47,295 |
| 2018-01-17 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 49,965 |
| 2018-01-12 | $0.60 | $0.61 | $0.56 | $0.59 | $0.59 | 187,261 |
| 2018-01-11 | $0.60 | $0.62 | $0.57 | $0.60 | $0.60 | 189,053 |
| 2018-01-10 | $0.54 | $0.59 | $0.54 | $0.58 | $0.58 | 328,128 |
| 2018-01-09 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 141,489 |
| 2018-01-08 | $0.49 | $0.51 | $0.47 | $0.50 | $0.50 | 68,865 |
| 2018-01-05 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 72,820 |
| 2018-01-04 | $0.45 | $0.49 | $0.44 | $0.49 | $0.49 | 74,237 |
| 2018-01-03 | $0.44 | $0.47 | $0.44 | $0.44 | $0.44 | 50,944 |
| 2018-01-02 | $0.48 | $0.48 | $0.44 | $0.47 | $0.47 | 109,032 |
| 2017-12-29 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 84,278 |
| 2017-12-28 | $0.44 | $0.48 | $0.42 | $0.47 | $0.47 | 150,442 |
| 2017-12-27 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 79,203 |
| 2017-12-26 | $0.40 | $0.42 | $0.38 | $0.39 | $0.39 | 102,989 |
| 2017-12-22 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 43,697 |
| 2017-12-21 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 25,417 |
| 2017-12-20 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 57,690 |
| 2017-12-19 | $0.40 | $0.43 | $0.38 | $0.39 | $0.39 | 220,646 |
| 2017-12-18 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 34,406 |
| 2017-12-15 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 28,740 |
| 2017-12-14 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 201,019 |
| 2017-12-13 | $0.46 | $0.46 | $0.41 | $0.42 | $0.42 | 158,620 |
| 2017-12-12 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 53,064 |
| 2017-12-11 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 25,175 |
| 2017-12-08 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 74,413 |
| 2017-12-07 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 55,429 |
| 2017-12-06 | $0.45 | $0.45 | $0.41 | $0.44 | $0.44 | 40,352 |
| 2017-12-05 | $0.47 | $0.47 | $0.40 | $0.43 | $0.43 | 647,448 |
| 2017-12-04 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 55,066 |
| 2017-12-01 | $0.49 | $0.51 | $0.47 | $0.48 | $0.48 | 108,754 |
| 2017-11-30 | $0.52 | $0.54 | $0.49 | $0.49 | $0.49 | 74,604 |
| 2017-11-29 | $0.52 | $0.54 | $0.49 | $0.52 | $0.52 | 84,714 |
| 2017-11-28 | $0.51 | $0.52 | $0.47 | $0.52 | $0.52 | 140,651 |
| 2017-11-27 | $0.47 | $0.51 | $0.46 | $0.50 | $0.50 | 61,506 |
| 2017-11-24 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 35,159 |
| 2017-11-22 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 55,193 |
| 2017-11-21 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 38,444 |
| 2017-11-20 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 121,020 |
| 2017-11-17 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 229,615 |
| 2017-11-16 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 14,933 |
| 2017-11-15 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 78,212 |
| 2017-11-14 | $0.51 | $0.53 | $0.51 | $0.51 | $0.51 | 74,997 |
| 2017-11-13 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 42,790 |
| 2017-11-10 | $0.48 | $0.55 | $0.47 | $0.55 | $0.55 | 147,895 |
| 2017-11-09 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 29,537 |
| 2017-11-08 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 24,615 |
| 2017-11-07 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 17,882 |
| 2017-11-06 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 86,462 |
| 2017-11-03 | $0.51 | $0.52 | $0.47 | $0.47 | $0.47 | 160,027 |
| 2017-11-02 | $0.48 | $0.52 | $0.48 | $0.51 | $0.51 | 31,378 |
| 2017-11-01 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 15,629 |
| 2017-10-31 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 17,940 |
| 2017-10-30 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 38,740 |
| 2017-10-27 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 54,454 |
| 2017-10-26 | $0.47 | $0.50 | $0.46 | $0.50 | $0.50 | 64,852 |
| 2017-10-25 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 125,320 |
| 2017-10-24 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 52,327 |
| 2017-10-23 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 35,908 |
| 2017-10-20 | $0.47 | $0.52 | $0.47 | $0.50 | $0.50 | 71,999 |
| 2017-10-19 | $0.43 | $0.47 | $0.43 | $0.47 | $0.47 | 43,960 |
| 2017-10-18 | $0.46 | $0.49 | $0.44 | $0.45 | $0.45 | 106,511 |
| 2017-10-17 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 49,793 |
| 2017-10-16 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 84,022 |
| 2017-10-13 | $0.44 | $0.46 | $0.42 | $0.46 | $0.46 | 22,345 |
| 2017-10-12 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 126,826 |
| 2017-10-11 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 98,689 |
| 2017-10-10 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 66,230 |
| 2017-10-09 | $0.53 | $0.53 | $0.48 | $0.48 | $0.48 | 30,638 |
| 2017-10-06 | $0.52 | $0.52 | $0.48 | $0.50 | $0.50 | 48,755 |
| 2017-10-05 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 38,130 |
| 2017-10-04 | $0.51 | $0.53 | $0.48 | $0.53 | $0.53 | 41,239 |
| 2017-10-03 | $0.48 | $0.53 | $0.48 | $0.53 | $0.53 | 49,283 |
| 2017-10-02 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 22,506 |
| 2017-09-29 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 61,760 |
| 2017-09-28 | $0.47 | $0.53 | $0.45 | $0.51 | $0.51 | 61,756 |
| 2017-09-27 | $0.54 | $0.54 | $0.47 | $0.47 | $0.47 | 88,486 |
| 2017-09-26 | $0.57 | $0.57 | $0.51 | $0.52 | $0.52 | 109,560 |
| 2017-09-25 | $0.60 | $0.62 | $0.56 | $0.57 | $0.57 | 195,916 |
| 2017-09-22 | $0.58 | $0.60 | $0.56 | $0.58 | $0.58 | 148,512 |
Scientific Metals Corp (USCFF) News Headlines
Recent Scientific Metals Corp (USCFF) News
Similar Companies to Scientific Metals Corp (USCFF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |