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

Santacruz Silver (TSV: SCZ )

0.4200 -0.0250 (-5.62%)
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 (%)
Oct 31, 2012 2.330 2.400 2.330 2.350 257,250 +0.02(+0.86%)
Oct 30, 2012 2.320 2.350 2.310 2.330 45,125 +0.03(+1.30%)
Oct 29, 2012 2.390 2.390 2.300 2.300 59,500 -0.05(-2.13%)
Oct 26, 2012 2.280 2.350 2.270 2.350 226,850 +0.10(+4.44%)
Oct 25, 2012 2.200 2.260 2.200 2.250 77,500 +0.06(+2.74%)
Oct 24, 2012 2.160 2.220 2.160 2.190 73,600 +0.00(+0.00%)
Oct 23, 2012 2.200 2.200 2.140 2.190 140,900 +0.00(+0.00%)
Oct 19, 2012 2.150 2.190 2.110 2.190 97,640 +0.00(+0.00%)
Oct 18, 2012 2.200 2.200 2.140 2.190 109,435 +0.02(+0.92%)
Oct 17, 2012 2.140 2.200 2.100 2.170 151,500 +0.03(+1.40%)
Oct 16, 2012 2.110 2.140 2.000 2.140 57,762 +0.03(+1.42%)
Oct 15, 2012 2.150 2.170 2.070 2.110 137,250 -0.06(-2.76%)
Oct 12, 2012 2.250 2.250 2.160 2.170 163,200 -0.11(-4.82%)
Oct 11, 2012 2.270 2.280 2.260 2.280 60,930 +0.01(+0.44%)
Oct 10, 2012 2.270 2.290 2.150 2.270 193,461 +0.00(+0.00%)
Oct 09, 2012 2.440 2.450 2.260 2.270 173,473 -0.18(-7.35%)
Oct 05, 2012 2.450 2.450 2.450 0 -0.04(-1.61%)
Oct 04, 2012 2.320 2.490 2.310 2.490 224,621 +0.16(+6.87%)
Oct 03, 2012 2.300 2.350 2.260 2.330 164,987 -0.02(-0.85%)
Oct 02, 2012 2.360 2.370 2.310 2.350 73,625 +0.02(+0.86%)
Oct 01, 2012 2.400 2.430 2.330 2.330 134,482 -0.06(-2.51%)
Sep 28, 2012 2.250 2.400 2.250 2.390 178,361 +0.20(+9.13%)
Sep 27, 2012 2.160 2.250 2.150 2.190 244,760 +0.00(+0.00%)
Sep 26, 2012 2.150 2.290 2.100 2.190 188,206 +0.07(+3.30%)
Sep 25, 2012 2.070 2.200 2.070 2.120 131,367 +0.08(+3.92%)
Sep 24, 2012 2.100 2.100 2.000 2.040 299,295 -0.01(-0.49%)
Sep 21, 2012 2.100 2.140 2.040 2.050 163,726 +0.03(+1.49%)
Sep 20, 2012 2.000 2.110 2.000 2.020 181,103 +0.05(+2.54%)
Sep 19, 2012 1.930 2.050 1.910 1.970 119,324 +0.00(+0.00%)
Sep 18, 2012 1.940 1.970 1.870 1.970 144,754 +0.03(+1.55%)
Sep 17, 2012 1.800 2.050 1.800 1.940 215,189 +0.10(+5.43%)
Sep 14, 2012 1.770 1.840 1.710 1.840 145,757 +0.08(+4.55%)
Sep 13, 2012 1.710 1.760 1.690 1.760 224,950 +0.05(+2.92%)
Sep 12, 2012 1.700 1.900 1.690 1.710 259,480 +0.06(+3.64%)
Sep 11, 2012 1.650 1.720 1.650 1.650 73,477 +0.05(+3.12%)
Sep 10, 2012 1.720 1.720 1.600 1.600 65,194 -0.05(-3.03%)
Sep 07, 2012 1.600 1.650 1.550 1.650 200,000 +0.08(+5.10%)
Sep 06, 2012 1.580 1.580 1.540 1.570 73,920 -0.01(-0.63%)
Sep 05, 2012 1.600 1.600 1.550 1.580 99,814 +0.01(+0.64%)
Sep 04, 2012 1.500 1.600 1.500 1.570 109,000 +0.07(+4.67%)
Aug 31, 2012 1.500 1.500 1.500 0 +0.05(+3.45%)
Aug 30, 2012 1.460 1.490 1.430 1.450 71,075 +0.05(+3.57%)
Aug 29, 2012 1.410 1.490 1.400 1.400 106,156 -0.10(-6.67%)
Aug 27, 2012 1.420 1.500 1.400 1.500 72,160 +0.05(+3.45%)
Aug 24, 2012 1.480 1.510 1.420 1.450 126,850 +0.03(+2.11%)
Aug 23, 2012 1.250 1.480 1.250 1.420 92,550 +0.22(+18.33%)
Aug 22, 2012 1.120 1.220 1.120 1.200 106,100 +0.05(+4.35%)
Aug 21, 2012 1.070 1.150 1.050 1.150 145,578 +0.09(+8.49%)
Aug 20, 2012 1.100 1.100 1.060 1.060 21,000 -0.04(-3.64%)
Aug 17, 2012 1.050 1.100 1.050 1.100 27,000 +0.05(+4.76%)
Aug 16, 2012 1.050 1.120 1.050 1.050 116,200 -0.05(-4.55%)
Aug 15, 2012 1.100 1.100 1.100 1.100 170 +0.05(+4.76%)
Aug 14, 2012 1.060 1.060 1.050 1.050 99,000 -0.03(-2.78%)
Aug 13, 2012 1.120 1.120 1.050 1.080 30,800 -0.04(-3.57%)
Aug 11, 2012 1.080 1.120 1.080 1.120 72,700 +0.00(+0.00%)
Aug 10, 2012 1.080 1.120 1.080 1.120 72,700 +0.02(+1.82%)
Aug 09, 2012 1.100 1.100 1.100 1.100 20,300 +0.05(+4.76%)
Aug 08, 2012 1.060 1.100 1.050 1.050 110,550 -0.02(-1.87%)
Aug 07, 2012 1.100 1.100 1.070 1.070 10,500 +0.02(+1.90%)
Aug 03, 2012 1.050 1.050 1.050 0 -0.03(-2.78%)
Aug 02, 2012 1.140 1.140 1.060 1.080 52,000 -0.05(-4.42%)
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.