SCIENTIFIC LEARNING $0.75

down -0.05


20/5/2013 01:20 PM  |  OTC : SCIL  |  Industries : Educational Services / Other Schools and Instruction
Type:

SCIL historical data

Date Open High Low Close Volume
7/30/2012 1.12 1.12 1.10 1.11 53
7/27/2012 1.10 1.13 1.06 1.13 114
7/26/2012 1.10 1.14 1.10 1.14 167
7/25/2012 1.11 1.12 1.11 1.11 55
7/24/2012 1.12 1.12 1.12 1.12 4
7/23/2012 1.12 1.12 1.06 1.08 410
7/20/2012 1.14 1.14 1.10 1.10 130
7/19/2012 1.14 1.14 1.11 1.12 162
7/18/2012 1.07 1.15 1.07 1.14 154
7/17/2012 1.13 1.15 1.05 1.05 817
7/16/2012 1.37 1.38 0.90 1.07 2006
7/13/2012 1.58 1.58 1.33 1.37 1004
7/12/2012 1.58 1.60 1.54 1.60 30
7/11/2012 1.61 1.64 1.60 1.60 27
7/10/2012 1.58 1.64 1.58 1.64 28
7/9/2012 1.63 1.64 1.63 1.64 2
7/6/2012 1.60 1.64 1.60 1.64 12
7/5/2012 1.64 1.65 1.60 1.64 44
7/3/2012 1.64 1.64 1.60 1.60 102
7/2/2012 1.59 1.64 1.57 1.60 21
6/29/2012 1.53 1.64 1.53 1.63 340
6/28/2012 1.48 1.59 1.48 1.59 138
6/27/2012 1.57 1.63 1.57 1.57 138
6/26/2012 1.54 1.59 1.54 1.57 236
6/25/2012 1.43 1.61 1.43 1.54 344
6/22/2012 1.44 1.46 1.38 1.44 123
6/21/2012 1.44 1.46 1.43 1.43 23
6/20/2012 1.40 1.41 1.37 1.40 188
6/19/2012 1.47 1.47 1.40 1.43 113
6/18/2012 1.44 1.47 1.38 1.38 100
6/15/2012 1.40 1.43 1.35 1.43 469
6/14/2012 1.34 1.46 1.34 1.40 94
6/13/2012 1.37 1.44 1.36 1.38 114
6/12/2012 1.48 1.48 1.44 1.44 112
6/11/2012 1.35 1.43 1.32 1.42 116
6/8/2012 1.37 1.47 1.36 1.41 168
6/7/2012 1.35 1.43 1.35 1.37 98
6/6/2012 1.26 1.38 1.20 1.35 1374
6/5/2012 1.25 1.30 1.25 1.29 621
6/4/2012 1.17 1.27 1.09 1.17 300
6/1/2012 1.29 1.33 1.20 1.20 104
5/31/2012 1.30 1.30 1.19 1.30 53
5/30/2012 1.27 1.30 1.17 1.29 169
5/29/2012 1.38 1.38 1.27 1.29 90
5/25/2012 1.37 1.37 1.37 1.37 1
5/24/2012 1.35 1.35 1.35 1.35 22
5/23/2012 1.33 1.39 1.33 1.38 9
5/22/2012 1.35 1.41 1.35 1.35 68
5/21/2012 1.34 1.42 1.29 1.42 150
5/18/2012 1.47 1.47 1.30 1.30 76
5/17/2012 1.37 1.44 1.33 1.33 619
5/16/2012 1.40 1.40 1.31 1.37 662
5/15/2012 1.30 1.40 1.30 1.38 450
5/14/2012 1.21 1.39 1.21 1.30 299
5/11/2012 1.37 1.38 1.27 1.35 304
5/10/2012 1.46 1.46 1.36 1.36 370
5/9/2012 1.60 1.65 1.35 1.46 600
5/8/2012 1.65 1.69 1.59 1.59 328
5/7/2012 1.65 1.74 1.65 1.66 31
5/4/2012 1.70 1.72 1.65 1.65 95
5/3/2012 1.74 1.74 1.68 1.72 23
5/2/2012 1.84 1.84 1.70 1.78 43
5/1/2012 1.78 1.78 1.76 1.76 72
4/30/2012 1.71 1.80 1.71 1.78 120
4/27/2012 1.65 1.70 1.65 1.70 23
4/26/2012 1.68 1.74 1.68 1.74 42
4/25/2012 1.65 1.75 1.65 1.73 42
4/24/2012 1.69 1.75 1.65 1.65 85
4/23/2012 1.71 1.75 1.71 1.75 4
4/20/2012 1.75 1.75 1.69 1.74 62
4/19/2012 1.80 1.80 1.79 1.79 7
4/18/2012 1.70 1.73 1.70 1.73 51
4/17/2012 1.69 1.75 1.68 1.75 106
4/16/2012 1.69 1.75 1.68 1.74 404
4/13/2012 1.74 1.75 1.74 1.75 41
4/12/2012 1.66 1.75 1.66 1.74 47
4/11/2012 1.78 1.78 1.67 1.73 14
4/10/2012 1.75 1.78 1.75 1.78 144
4/9/2012 1.82 1.82 1.75 1.75 67
4/5/2012 1.70 1.76 1.66 1.76 13
4/4/2012 1.73 1.91 1.70 1.70 155
4/3/2012 1.75 1.82 1.66 1.74 162
4/2/2012 1.83 1.83 1.75 1.75 190
3/30/2012 1.93 1.96 1.78 1.78 503
3/29/2012 1.78 1.81 1.77 1.78 168
3/28/2012 1.76 1.95 1.75 1.76 756
3/27/2012 1.73 1.89 1.73 1.87 61
3/26/2012 1.78 1.90 1.73 1.73 206
3/23/2012 1.73 1.77 1.72 1.76 1964
3/22/2012 1.70 1.70 1.60 1.65 47
3/21/2012 1.75 1.79 1.68 1.68 10
3/20/2012 1.85 1.94 1.79 1.79 149
3/19/2012 1.94 2.10 1.85 1.86 197
3/16/2012 2.24 2.24 1.90 1.95 127
3/15/2012 1.90 1.98 1.85 1.85 250
3/14/2012 1.94 2.00 1.90 1.90 132
3/13/2012 1.91 1.98 1.90 1.94 95
3/12/2012 1.91 1.99 1.86 1.87 100
3/9/2012 1.99 2.00 1.92 1.92 295
3/8/2012 1.98 2.04 1.96 1.97 165
Marketplace
Trading Center