|
Closing price on 8/28/2017
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
1,000 |
| Split-adjusted Price |
2.00 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
1,000
|
|
|
8/25/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
178,913
|
|
|
8/24/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.93
|
1.90
|
27,902
|
|
|
8/23/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.97
|
2.00
|
1,600
|
|
|
8/22/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
8/21/2017
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
7,800
|
|
|
8/18/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.05
|
2.00
|
4,000
|
|
|
8/17/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.15
|
2.10
|
8,200
|
|
|
8/16/2017
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.18
|
2.20
|
5,000
|
|
|
8/15/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
70,200
|
|
|
8/14/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
41,168
|
|
|
8/11/2017
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
900
|
|
|
8/10/2017
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.07
|
2.10
|
10,700
|
|
|
8/9/2017
|
+0.10 / +4.76%
|
2.10
|
2.30
|
2.00
|
2.20
|
2.19
|
2.20
|
77,303
|
|
|
8/8/2017
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
100,100
|
|
|
8/7/2017
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
89,110
|
|
|
8/4/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
5,100
|
|
|
8/3/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
3,100
|
|
|
8/2/2017
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.34
|
2.40
|
1,400
|
|
|
8/1/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
5,200
|
|
|
7/31/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
5,000
|
|
|
7/28/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
200
|
|
|
7/27/2017
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.27
|
2.20
|
16,800
|
|
|
7/26/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
|
7/25/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
7/24/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
7/21/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
3,500
|
|
|
7/20/2017
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1,204
|
|
|
7/19/2017
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
7,910
|
|
|
7/18/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
3,000
|
|
|