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 (%)
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%)
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%)
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.