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

Santacruz Silver (TSV: SCZ )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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, 2014 1.140 1.140 1.060 1.110 96,850 -0.03(-2.63%)
Jan 30, 2014 1.020 1.140 1.000 1.140 189,935 +0.09(+8.57%)
Jan 29, 2014 0.9900 1.070 0.9700 1.050 56,390 +0.06(+6.06%)
Jan 28, 2014 0.9400 0.9900 0.9400 0.9900 44,435 +0.06(+6.45%)
Jan 27, 2014 0.9900 0.9900 0.9100 0.9300 37,400 -0.04(-4.12%)
Jan 24, 2014 0.9900 0.9900 0.9400 0.9700 107,050 +0.02(+2.11%)
Jan 23, 2014 1.000 1.000 0.9500 0.9500 237,218 -0.03(-3.06%)
Jan 22, 2014 1.050 1.050 0.9700 0.9800 215,217 -0.02(-2.00%)
Jan 21, 2014 0.9500 1.060 0.9300 1.000 69,820 +0.07(+7.53%)
Jan 20, 2014 0.9500 0.9700 0.9200 0.9300 68,950 -0.04(-4.12%)
Jan 17, 2014 0.9300 0.9900 0.9300 0.9700 89,297 +0.07(+7.78%)
Jan 16, 2014 0.9200 0.9200 0.9000 0.9000 107,311 -0.04(-4.26%)
Jan 15, 2014 0.9400 0.9400 0.9400 0.9400 500 +0.02(+2.17%)
Jan 14, 2014 0.9200 0.9400 0.9100 0.9200 137,100 +0.00(+0.00%)
Jan 13, 2014 0.9700 0.9700 0.9000 0.9200 215,775 -0.04(-4.17%)
Jan 10, 2014 0.9500 0.9900 0.9500 0.9600 39,547 -0.02(-2.04%)
Jan 09, 2014 0.9700 0.9800 0.9500 0.9800 9,905 +0.00(+0.00%)
Jan 08, 2014 0.9800 0.9800 0.9300 0.9800 32,050 -0.01(-1.01%)
Jan 07, 2014 1.000 1.000 0.9800 0.9900 53,500 -0.03(-2.94%)
Jan 06, 2014 1.000 1.020 0.9800 1.020 56,600 +0.01(+0.99%)
Jan 03, 2014 1.000 1.010 0.9900 1.010 120,305 +0.02(+2.02%)
Jan 02, 2014 1.000 1.020 0.9900 0.9900 55,874 +0.02(+2.06%)
Dec 31, 2013 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Dec 30, 2013 0.9600 1.000 0.9500 0.9500 18,852 -0.11(-10.38%)
Dec 27, 2013 0.9700 1.060 0.9500 1.060 22,200 +0.09(+9.28%)
Dec 24, 2013 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Dec 23, 2013 0.9500 0.9500 0.9500 0.9500 971,100 +0.00(+0.00%)
Dec 20, 2013 0.9500 0.9600 0.9500 0.9500 16,874 -0.01(-1.04%)
Dec 19, 2013 1.010 1.010 0.9500 0.9600 156,655 -0.04(-4.00%)
Dec 18, 2013 1.000 1.000 0.9800 1.000 57,461 +0.00(+0.00%)
Dec 17, 2013 1.050 1.050 0.9600 1.000 232,450 -0.03(-2.91%)
Dec 16, 2013 0.9700 1.070 0.9500 1.030 126,400 +0.04(+4.04%)
Dec 13, 2013 0.9500 0.9900 0.9400 0.9900 40,640 +0.07(+7.61%)
Dec 12, 2013 0.9600 0.9700 0.9200 0.9200 90,700 -0.07(-7.07%)
Dec 11, 2013 0.9900 1.000 0.9400 0.9900 88,042 -0.01(-1.00%)
Dec 10, 2013 0.9100 1.000 0.9100 1.000 292,850 +0.10(+11.11%)
Dec 09, 2013 0.8900 0.9000 0.8800 0.9000 37,129 +0.04(+4.65%)
Dec 06, 2013 0.9000 0.9000 0.8500 0.8600 40,652 -0.04(-4.44%)
Dec 05, 2013 0.8700 0.9000 0.8500 0.9000 111,410 +0.01(+1.12%)
Dec 04, 2013 0.9000 0.9000 0.8500 0.8900 237,660 -0.01(-1.11%)
Dec 03, 2013 0.8500 0.9000 0.8500 0.9000 86,269 +0.03(+3.45%)
Dec 02, 2013 0.9000 0.9000 0.8700 0.8700 430,740 -0.05(-5.43%)
Nov 29, 2013 0.9100 0.9500 0.9000 0.9200 469,600 +0.01(+1.10%)
Nov 28, 2013 0.9000 0.9100 0.8800 0.9100 33,250 +0.01(+1.11%)
Nov 27, 2013 0.9100 0.9100 0.8800 0.9000 137,700 +0.00(+0.00%)
Nov 26, 2013 0.9500 0.9500 0.8900 0.9000 75,150 -0.01(-1.10%)
Nov 25, 2013 0.9800 0.9800 0.9000 0.9100 939,639 -0.04(-4.21%)
Nov 22, 2013 0.9500 0.9800 0.9100 0.9500 87,572 +0.00(+0.00%)
Nov 21, 2013 0.9800 0.9800 0.9300 0.9500 43,800 +0.00(+0.00%)
Nov 20, 2013 1.050 1.050 0.9500 0.9500 362,750 -0.05(-5.00%)
Nov 19, 2013 1.050 1.090 1.000 1.000 46,000 -0.05(-4.76%)
Nov 18, 2013 1.120 1.120 1.050 1.050 73,000 -0.05(-4.55%)
Nov 14, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 12, 2013 1.250 1.250 1.100 1.100 33,230 -0.13(-10.57%)
Nov 11, 2013 1.160 1.230 1.160 1.230 16,100 +0.05(+4.24%)
Nov 08, 2013 1.150 1.180 1.090 1.180 130,493 +0.00(+0.00%)
Nov 07, 2013 1.180 1.210 1.180 1.180 7,200 -0.02(-1.67%)
Nov 06, 2013 1.270 1.270 1.180 1.200 34,800 +0.02(+1.69%)
Nov 05, 2013 1.190 1.220 1.160 1.180 21,900 -0.01(-0.84%)
Nov 04, 2013 1.210 1.240 1.180 1.190 26,700 -0.01(-0.83%)
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.