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 (%)
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%)
Nov 01, 2012 2.390 2.450 2.380 2.390 166,705 +0.04(+1.70%)
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%)
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.