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

Santacruz Silver (TSV: SCZ )

0.4200 UNCHANGED
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, 2014 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Dec 30, 2014 0.3950 0.4000 0.3850 0.3900 46,700 -0.01(-2.50%)
Dec 29, 2014 0.3600 0.4000 0.3600 0.4000 57,269 +0.03(+6.67%)
Dec 23, 2014 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Dec 22, 2014 0.4000 0.4000 0.3650 0.3800 194,437 -0.02(-3.80%)
Dec 19, 2014 0.3750 0.4000 0.3750 0.3950 297,707 +0.04(+9.72%)
Dec 18, 2014 0.3700 0.3700 0.3500 0.3600 72,015 -0.01(-2.70%)
Dec 17, 2014 0.3300 0.3700 0.3200 0.3700 97,380 +0.05(+17.46%)
Dec 16, 2014 0.3100 0.3150 417,605 -0.02(-4.55%)
Dec 15, 2014 0.3600 0.3750 0.3300 0.3300 124,400 -0.02(-7.04%)
Dec 12, 2014 0.3700 0.3700 0.3500 0.3550 114,677 -0.01(-1.39%)
Dec 11, 2014 0.3600 0.3950 0.3600 0.3600 82,900 +0.00(+0.00%)
Dec 10, 2014 0.3800 0.3950 0.3600 0.3600 113,926 -0.02(-5.26%)
Dec 09, 2014 0.3650 0.4000 0.3650 0.3800 178,250 +0.04(+10.14%)
Dec 08, 2014 0.3800 0.3800 0.3400 0.3450 159,076 -0.02(-5.48%)
Dec 05, 2014 0.3600 0.3850 0.3600 0.3650 119,357 -0.01(-1.35%)
Dec 04, 2014 0.4000 0.4000 0.3700 0.3700 52,700 -0.02(-5.13%)
Dec 03, 2014 0.3900 0.3900 0.3600 0.3900 167,673 +0.00(+0.00%)
Dec 02, 2014 0.3950 0.3950 0.3850 0.3900 100,819 -0.01(-2.50%)
Dec 01, 2014 0.3700 0.4250 0.3700 0.4000 28,160 +0.04(+9.59%)
Nov 28, 2014 0.4000 0.4000 0.3650 0.3650 178,400 -0.05(-13.10%)
Nov 27, 2014 0.4050 0.4200 0.4000 0.4200 18,500 +0.02(+5.00%)
Nov 26, 2014 0.4250 0.4250 0.3950 0.4000 173,110 -0.03(-6.98%)
Nov 25, 2014 0.4400 0.4550 0.3700 0.4300 171,475 +0.00(+0.00%)
Nov 24, 2014 0.4250 0.4300 0.4050 0.4300 84,429 +0.02(+4.88%)
Nov 21, 2014 0.4300 0.4450 0.4050 0.4100 218,367 -0.01(-1.20%)
Nov 20, 2014 0.4450 0.4450 0.4150 0.4150 14,055 -0.02(-4.60%)
Nov 19, 2014 0.4400 0.4400 0.4100 0.4350 405,579 -0.01(-2.25%)
Nov 18, 2014 0.4200 0.4450 0.4150 0.4450 1,080,634 +0.04(+11.25%)
Nov 17, 2014 0.4250 0.4250 0.4000 0.4000 80,400 -0.02(-5.88%)
Nov 14, 2014 0.4000 0.4250 0.4000 0.4250 463,033 +0.01(+1.19%)
Nov 13, 2014 0.4250 0.4250 0.4050 0.4200 26,000 -0.01(-1.18%)
Nov 12, 2014 0.4200 0.4250 0.4150 0.4250 235,907 +0.01(+1.19%)
Nov 11, 2014 0.4000 0.4300 0.4000 0.4200 173,780 +0.02(+5.00%)
Nov 10, 2014 0.4450 0.4450 0.3900 0.4000 119,560 -0.01(-3.61%)
Nov 07, 2014 0.4350 0.4400 0.4150 0.4150 607,789 -0.01(-1.19%)
Nov 06, 2014 0.4350 0.4400 0.3900 0.4200 566,470 +0.00(+0.00%)
Nov 05, 2014 0.4300 0.4400 0.3800 0.4200 456,576 -0.03(-6.67%)
Nov 04, 2014 0.4700 0.4700 0.4500 0.4500 64,600 -0.03(-6.25%)
Nov 03, 2014 0.4700 0.4900 0.4700 0.4800 26,908 -0.01(-1.03%)
Oct 31, 2014 0.4900 0.4900 0.4400 0.4850 345,309 -0.05(-8.49%)
Oct 30, 2014 0.5500 0.5500 0.4950 0.5300 152,200 -0.04(-7.02%)
Oct 29, 2014 0.5700 0.5700 0.5700 0.5700 46,500 -0.01(-1.72%)
Oct 28, 2014 0.5900 0.6000 0.5600 0.5800 81,975 -0.01(-1.69%)
Oct 27, 2014 0.6100 0.6100 0.5900 0.5900 61,600 -0.03(-4.84%)
Oct 24, 2014 0.6100 0.6200 0.5900 0.6200 26,700 +0.01(+1.64%)
Oct 23, 2014 0.6000 0.6100 0.5800 0.6100 36,161 +0.01(+1.67%)
Oct 22, 2014 0.6100 0.6100 0.6000 0.6000 94,040 -0.04(-6.25%)
Oct 21, 2014 0.6200 0.6400 0.6000 0.6400 129,463 +0.03(+4.92%)
Oct 20, 2014 0.5900 0.6200 0.5900 0.6100 47,350 +0.01(+1.67%)
Oct 17, 2014 0.6100 0.6100 0.6000 0.6000 19,165 -0.04(-6.25%)
Oct 16, 2014 0.6400 0.6500 0.6200 0.6400 22,500 -0.02(-3.03%)
Oct 15, 2014 0.6300 0.6600 0.6000 0.6600 288,660 +0.06(+10.00%)
Oct 14, 2014 0.6600 0.6600 0.6000 0.6000 23,394 -0.05(-7.69%)
Oct 10, 2014 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Oct 09, 2014 0.6500 0.6650 0.5900 0.6000 142,650 -0.05(-7.69%)
Oct 08, 2014 0.6200 0.6500 0.6000 0.6500 200,810 +0.05(+8.33%)
Oct 07, 2014 0.6300 0.6300 0.6000 0.6000 96,173 -0.02(-3.23%)
Oct 06, 2014 0.6600 0.6600 0.6200 0.6200 371,716 -0.03(-4.62%)
Oct 03, 2014 0.6500 0.6800 0.6400 0.6500 178,380 -0.02(-2.99%)
Oct 02, 2014 0.7100 0.7100 0.6500 0.6700 42,010 -0.04(-5.63%)
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.