Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santacruz Silver (TSV: SCZ )

0.4150 +0.0120 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.000 2.000 1.990 2.000 82,700 +0.00(+0.00%)
Jan 30, 2013 2.050 2.070 2.000 2.000 107,000 -0.05(-2.44%)
Jan 29, 2013 2.010 2.050 2.000 2.050 77,925 +0.05(+2.50%)
Jan 28, 2013 2.070 2.100 2.000 2.000 101,520 -0.06(-2.91%)
Jan 25, 2013 1.990 2.070 1.990 2.060 106,476 +0.07(+3.52%)
Jan 24, 2013 1.910 1.990 1.910 1.990 94,300 +0.05(+2.58%)
Jan 23, 2013 1.900 1.950 1.860 1.940 284,014 -0.16(-7.62%)
Jan 22, 2013 2.100 2.100 2.050 2.100 221,276 +0.00(+0.00%)
Jan 21, 2013 2.090 2.110 2.060 2.100 84,707 +0.02(+0.96%)
Jan 18, 2013 2.110 2.110 2.070 2.080 64,377 -0.04(-1.89%)
Jan 17, 2013 2.150 2.150 2.080 2.120 138,075 +0.02(+0.95%)
Jan 16, 2013 2.110 2.140 2.080 2.100 68,810 +0.00(+0.00%)
Jan 15, 2013 2.110 2.150 2.100 2.100 88,697 -0.01(-0.47%)
Jan 14, 2013 2.100 2.140 2.080 2.110 297,300 -0.02(-0.94%)
Jan 11, 2013 2.100 2.130 2.090 2.130 132,700 +0.08(+3.90%)
Jan 10, 2013 2.050 2.150 2.050 2.050 56,100 -0.03(-1.44%)
Jan 09, 2013 2.100 2.100 2.050 2.080 46,700 -0.01(-0.48%)
Jan 08, 2013 2.090 2.160 2.070 2.090 18,188 -0.01(-0.48%)
Jan 07, 2013 2.100 2.110 2.050 2.100 65,800 +0.00(+0.00%)
Jan 04, 2013 2.100 2.140 2.100 2.100 48,400 +0.00(+0.00%)
Jan 03, 2013 2.150 2.190 2.100 2.100 6,716 -0.10(-4.55%)
Jan 02, 2013 2.200 2.200 2.150 2.200 33,550 +0.02(+0.92%)
Dec 31, 2012 2.180 2.180 2.180 0 +0.04(+1.87%)
Dec 28, 2012 2.150 2.150 2.070 2.140 39,140 +0.02(+0.94%)
Dec 27, 2012 2.190 2.190 2.100 2.120 40,600 +0.02(+0.95%)
Dec 24, 2012 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 21, 2012 2.150 2.190 2.090 2.100 47,914 +0.00(+0.00%)
Dec 20, 2012 2.050 2.150 2.050 2.100 61,580 +0.02(+0.96%)
Dec 19, 2012 2.040 2.100 2.010 2.080 55,130 -0.02(-0.95%)
Dec 18, 2012 2.200 2.200 2.060 2.100 58,062 -0.10(-4.55%)
Dec 17, 2012 2.200 2.250 2.160 2.200 65,800 +0.04(+1.85%)
Dec 14, 2012 2.210 2.220 2.100 2.160 32,950 -0.09(-4.00%)
Dec 13, 2012 2.240 2.250 2.200 2.250 54,500 +0.05(+2.27%)
Dec 12, 2012 2.250 2.250 2.200 2.200 69,100 +0.00(+0.00%)
Dec 11, 2012 2.280 2.300 2.200 2.200 101,700 -0.15(-6.38%)
Dec 10, 2012 2.290 2.350 2.250 2.350 103,360 +0.05(+2.17%)
Dec 07, 2012 2.200 2.300 2.200 2.300 87,850 +0.10(+4.55%)
Dec 06, 2012 2.200 2.230 2.150 2.200 46,350 -0.05(-2.22%)
Dec 05, 2012 2.180 2.250 2.180 2.250 32,800 +0.07(+3.21%)
Dec 04, 2012 2.240 2.240 2.150 2.180 97,220 -0.09(-3.96%)
Nov 30, 2012 2.290 2.300 2.200 2.270 46,095 +0.02(+0.89%)
Nov 29, 2012 2.270 2.310 2.250 2.250 125,060 +0.02(+0.90%)
Nov 28, 2012 2.250 2.380 2.230 2.230 53,410 -0.08(-3.46%)
Nov 27, 2012 2.290 2.340 2.250 2.310 108,900 -0.04(-1.70%)
Nov 26, 2012 2.250 2.350 2.240 2.350 44,600 +0.06(+2.62%)
Nov 24, 2012 2.200 2.300 2.200 2.290 48,210 +0.00(+0.00%)
Nov 23, 2012 2.200 2.300 2.200 2.290 48,210 +0.05(+2.23%)
Nov 22, 2012 2.220 2.240 2.220 2.240 10,510 -0.09(-3.86%)
Nov 21, 2012 2.190 2.330 2.160 2.330 107,300 +0.11(+4.95%)
Nov 20, 2012 2.270 2.280 2.170 2.220 151,260 -0.03(-1.33%)
Nov 19, 2012 2.300 2.300 2.230 2.250 75,060 -0.04(-1.75%)
Nov 16, 2012 2.160 2.290 2.140 2.290 164,100 +0.14(+6.51%)
Nov 15, 2012 2.240 2.240 2.080 2.150 130,330 -0.11(-4.87%)
Nov 14, 2012 2.250 2.280 2.250 2.260 43,700 +0.02(+0.89%)
Nov 13, 2012 2.360 2.450 2.210 2.240 155,540 -0.12(-5.08%)
Nov 12, 2012 2.380 2.380 2.330 2.360 58,750 -0.01(-0.42%)
Nov 09, 2012 2.420 2.480 2.370 2.370 77,403 +0.00(+0.00%)
Nov 08, 2012 2.350 2.380 2.340 2.370 100,850 +0.07(+3.04%)
Nov 07, 2012 2.360 2.400 2.300 2.300 324,312 -0.09(-3.77%)
Nov 06, 2012 2.300 2.430 2.300 2.390 87,927 +0.09(+3.91%)
Nov 05, 2012 2.350 2.370 2.280 2.300 49,852 -0.04(-1.71%)
Nov 02, 2012 2.420 2.440 2.300 2.340 127,250 -0.05(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.