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, 2016 0.3400 0.3450 0.3100 0.3200 131,676 -0.02(-7.25%)
Nov 29, 2016 0.3400 0.3600 0.3300 0.3450 125,589 -0.01(-1.43%)
Nov 28, 2016 0.3150 0.3500 0.3150 0.3500 40,039 +0.04(+12.90%)
Nov 25, 2016 0.3450 0.3450 0.3100 0.3100 87,350 -0.03(-7.46%)
Nov 24, 2016 0.3050 0.3350 0.3000 0.3350 206,533 +0.05(+15.52%)
Nov 23, 2016 0.3400 0.3400 0.2900 0.2900 457,948 -0.05(-14.71%)
Nov 22, 2016 0.3400 0.3500 0.3400 0.3400 301,094 +0.00(+0.00%)
Nov 21, 2016 0.3500 0.3600 0.3400 0.3400 260,535 -0.01(-2.86%)
Nov 18, 2016 0.3600 0.3600 0.3400 0.3500 425,805 -0.01(-1.41%)
Nov 17, 2016 0.3800 0.3850 0.3500 0.3550 412,953 -0.03(-6.58%)
Nov 16, 2016 0.3900 0.3900 0.3750 0.3800 83,136 +0.00(+0.00%)
Nov 15, 2016 0.3650 0.3900 0.3650 0.3800 151,400 +0.02(+5.56%)
Nov 14, 2016 0.3800 0.3850 0.3250 0.3600 997,394 -0.03(-6.49%)
Nov 11, 2016 0.4150 0.4150 0.3800 0.3850 867,885 -0.03(-8.33%)
Nov 10, 2016 0.4150 0.4400 0.4150 0.4200 324,945 -0.01(-1.18%)
Nov 09, 2016 0.4500 0.4600 0.4100 0.4250 514,181 -0.01(-1.16%)
Nov 08, 2016 0.4300 0.4300 0.4200 0.4300 202,606 +0.00(+0.00%)
Nov 07, 2016 0.4100 0.4350 0.4100 0.4300 224,100 -0.01(-1.15%)
Nov 04, 2016 0.4250 0.4350 0.4150 0.4350 56,500 +0.01(+2.35%)
Nov 03, 2016 0.4350 0.4350 0.4150 0.4250 15,035 -0.01(-1.16%)
Nov 02, 2016 0.4400 0.4550 0.4300 0.4300 252,831 +0.00(+0.00%)
Nov 01, 2016 0.4400 0.4450 0.4300 0.4300 207,450 +0.00(+0.00%)
Oct 31, 2016 0.4000 0.4300 0.3950 0.4300 410,653 +0.03(+8.86%)
Oct 28, 2016 0.4000 0.4050 0.3900 0.3950 170,170 +0.01(+1.28%)
Oct 27, 2016 0.3950 0.4000 0.3900 0.3900 94,650 -0.01(-2.50%)
Oct 26, 2016 0.4100 0.4100 0.4000 0.4000 79,500 -0.01(-2.44%)
Oct 25, 2016 0.4000 0.4150 0.4000 0.4100 59,925 +0.01(+3.80%)
Oct 24, 2016 0.4100 0.4200 0.3900 0.3950 160,417 -0.01(-2.47%)
Oct 21, 2016 0.4100 0.4200 0.4000 0.4050 78,354 +0.01(+1.25%)
Oct 20, 2016 0.4200 0.4200 0.4000 0.4000 240,395 -0.01(-2.44%)
Oct 19, 2016 0.4250 0.4250 0.4000 0.4100 86,958 +0.01(+2.50%)
Oct 18, 2016 0.4000 0.4100 0.3900 0.4000 202,656 +0.00(+0.00%)
Oct 17, 2016 0.3750 0.4000 0.3750 0.4000 58,520 +0.00(+0.00%)
Oct 14, 2016 0.4050 0.4050 0.3850 0.4000 275,050 -0.01(-1.23%)
Oct 13, 2016 0.4100 0.4100 0.3950 0.4050 218,945 +0.01(+2.53%)
Oct 12, 2016 0.4100 0.4150 0.3950 0.3950 286,425 -0.01(-3.66%)
Oct 11, 2016 0.4000 0.4300 0.4000 0.4100 120,195 +0.01(+3.80%)
Oct 07, 2016 0.3950 0.3950 0.3950 0 +0.02(+5.33%)
Oct 06, 2016 0.3700 0.4050 0.3600 0.3750 171,944 +0.00(+0.00%)
Oct 05, 2016 0.3900 0.4050 0.3750 0.3750 227,307 +0.00(+0.00%)
Oct 04, 2016 0.4150 0.4200 0.3700 0.3750 723,172 -0.05(-11.76%)
Oct 03, 2016 0.4350 0.4500 0.4150 0.4250 147,155 -0.02(-4.49%)
Sep 30, 2016 0.4650 0.4650 0.4400 0.4450 150,884 -0.02(-3.26%)
Sep 29, 2016 0.4350 0.4600 0.4350 0.4600 248,510 +0.03(+6.98%)
Sep 28, 2016 0.4850 0.4850 0.4250 0.4300 940,115 -0.04(-9.47%)
Sep 27, 2016 0.4950 0.4950 0.4550 0.4750 148,247 -0.02(-4.04%)
Sep 26, 2016 0.5100 0.5100 0.4800 0.4950 59,219 -0.01(-1.00%)
Sep 23, 2016 0.5100 0.5100 0.5000 0.5000 157,489 -0.01(-1.96%)
Sep 22, 2016 0.5100 0.5300 0.5000 0.5100 181,284 +0.00(+0.00%)
Sep 21, 2016 0.4900 0.5200 0.4900 0.5100 472,115 +0.03(+6.25%)
Sep 20, 2016 0.4800 0.4850 0.4600 0.4800 106,030 +0.00(+0.00%)
Sep 19, 2016 0.4600 0.4900 0.4600 0.4800 202,098 +0.02(+4.35%)
Sep 16, 2016 0.4700 0.4700 0.4500 0.4600 117,419 -0.01(-1.08%)
Sep 15, 2016 0.4750 0.4800 0.4600 0.4650 80,100 +0.01(+1.09%)
Sep 14, 2016 0.4650 0.4850 0.4500 0.4600 204,050 +0.02(+4.55%)
Sep 13, 2016 0.4750 0.4950 0.4400 0.4400 258,997 -0.03(-7.37%)
Sep 12, 2016 0.4600 0.5000 0.4600 0.4750 150,425 -0.02(-3.06%)
Sep 09, 2016 0.5100 0.5200 0.4650 0.4900 340,183 -0.03(-5.77%)
Sep 08, 2016 0.5400 0.5400 0.5100 0.5200 260,850 -0.02(-3.70%)
Sep 07, 2016 0.5200 0.5400 0.5100 0.5400 260,635 +0.03(+5.88%)
Sep 06, 2016 0.5200 0.5500 0.4950 0.5100 662,973 +0.01(+2.00%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
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.