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 (%)
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%)
Nov 01, 2013 1.200 1.240 1.190 1.200 9,150 +0.02(+1.69%)
Oct 31, 2013 1.290 1.290 1.180 1.180 71,350 -0.07(-5.60%)
Oct 30, 2013 1.310 1.310 1.250 1.250 14,100 -0.06(-4.58%)
Oct 29, 2013 1.330 1.330 1.210 1.310 36,725 -0.01(-0.76%)
Oct 28, 2013 1.300 1.340 1.300 1.320 121,580 +0.01(+0.76%)
Oct 25, 2013 1.290 1.330 1.250 1.310 52,670 +0.06(+4.80%)
Oct 24, 2013 1.230 1.330 1.230 1.250 0 +0.02(+1.63%)
Oct 23, 2013 1.250 1.250 1.190 1.230 13,325 -0.02(-1.60%)
Oct 22, 2013 1.190 1.250 1.180 1.250 74,450 +0.15(+13.64%)
Oct 21, 2013 1.200 1.200 1.100 1.100 35,600 -0.10(-8.33%)
Oct 18, 2013 1.180 1.240 1.130 1.200 104,303 +0.03(+2.56%)
Oct 17, 2013 1.140 1.200 1.140 1.170 32,450 +0.07(+6.36%)
Oct 16, 2013 1.080 1.100 1.080 1.100 187,365 +0.02(+1.85%)
Oct 15, 2013 1.090 1.140 1.020 1.080 63,059 -0.01(-0.92%)
Oct 11, 2013 1.090 1.090 1.090 0 -0.06(-5.22%)
Oct 10, 2013 1.180 1.180 1.120 1.150 21,030 -0.03(-2.54%)
Oct 09, 2013 1.160 1.180 1.140 1.180 25,850 +0.00(+0.00%)
Oct 08, 2013 1.180 1.180 1.140 1.180 8,100 +0.00(+0.00%)
Oct 07, 2013 1.160 1.180 1.130 1.180 71,050 +0.04(+3.51%)
Oct 04, 2013 1.150 1.160 1.110 1.140 9,200 -0.04(-3.39%)
Oct 03, 2013 1.210 1.240 1.170 1.180 95,531 -0.06(-4.84%)
Oct 02, 2013 1.170 1.240 1.170 1.240 163,530 +0.04(+3.33%)
Oct 01, 2013 1.200 1.200 1.100 1.200 46,185 -0.02(-1.64%)
Sep 27, 2013 1.150 1.220 1.150 1.220 20,964 +0.04(+3.39%)
Sep 26, 2013 1.270 1.270 1.150 1.180 43,360 -0.05(-4.07%)
Sep 25, 2013 1.200 1.300 1.160 1.230 227,700 +0.03(+2.50%)
Sep 24, 2013 1.260 1.260 1.180 1.200 151,639 -0.05(-4.00%)
Sep 23, 2013 1.300 1.300 1.250 1.250 110,700 -0.01(-0.79%)
Sep 20, 2013 1.340 1.340 1.250 1.260 77,100 -0.04(-3.08%)
Sep 19, 2013 1.310 1.310 1.260 1.300 18,320 +0.00(+0.00%)
Sep 18, 2013 1.250 1.300 1.200 1.300 106,550 +0.08(+6.56%)
Sep 17, 2013 1.260 1.260 1.220 1.220 248,825 -0.04(-3.17%)
Sep 16, 2013 1.220 1.300 1.250 1.260 98,283 +0.04(+3.28%)
Sep 13, 2013 1.240 1.240 1.180 1.220 37,175 -0.03(-2.40%)
Sep 12, 2013 1.220 1.250 1.210 1.250 34,986 -0.05(-3.85%)
Sep 11, 2013 1.220 1.300 1.200 1.300 36,930 +0.05(+4.00%)
Sep 10, 2013 1.300 1.300 1.200 1.250 16,061 -0.04(-3.10%)
Sep 09, 2013 1.290 1.300 1.290 1.290 61,600 +0.00(+0.00%)
Sep 06, 2013 1.300 1.350 1.290 1.290 181,704 -0.01(-0.77%)
Sep 05, 2013 1.360 1.360 1.230 1.300 218,125 -0.08(-5.80%)
Sep 04, 2013 1.390 1.390 1.320 1.380 29,900 -0.02(-1.43%)
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.