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 (%)
Feb 28, 2013 1.740 1.790 1.690 1.770 116,800 +0.00(+0.00%)
Feb 27, 2013 1.690 1.790 1.680 1.770 179,750 +0.07(+4.12%)
Feb 26, 2013 1.670 1.700 1.650 1.700 226,250 -0.02(-1.16%)
Feb 22, 2013 1.750 1.770 1.720 1.720 89,000 -0.03(-1.71%)
Feb 21, 2013 1.730 1.750 1.700 1.750 84,092 +0.00(+0.00%)
Feb 20, 2013 1.770 1.770 1.740 1.750 135,625 -0.09(-4.89%)
Feb 19, 2013 1.870 1.870 1.760 1.840 161,420 -0.06(-3.16%)
Feb 15, 2013 1.900 1.900 1.900 0 -0.06(-3.06%)
Feb 14, 2013 1.960 1.960 1.900 1.960 152,600 -0.01(-0.51%)
Feb 13, 2013 1.980 1.990 1.920 1.970 184,800 -0.02(-1.01%)
Feb 12, 2013 2.000 2.000 1.990 1.990 50,000 +0.00(+0.00%)
Feb 11, 2013 2.000 2.000 1.990 1.990 16,000 -0.03(-1.49%)
Feb 08, 2013 1.990 2.020 1.960 2.020 40,434 +0.12(+6.32%)
Feb 07, 2013 1.990 1.990 1.900 1.900 199,793 -0.10(-5.00%)
Feb 06, 2013 2.020 2.020 1.980 2.000 126,176 -0.01(-0.50%)
Feb 04, 2013 2.050 2.050 2.010 2.010 21,407 -0.02(-0.99%)
Feb 01, 2013 2.000 2.030 2.000 2.030 31,800 +0.03(+1.50%)
Jan 31, 2013 2.000 2.000 1.990 2.000 82,700 +0.00(+0.00%)
Jan 30, 2013 2.050 2.070 2.000 2.000 107,000 -0.05(-2.44%)
Jan 29, 2013 2.010 2.050 2.000 2.050 77,925 +0.05(+2.50%)
Jan 28, 2013 2.070 2.100 2.000 2.000 101,520 -0.06(-2.91%)
Jan 25, 2013 1.990 2.070 1.990 2.060 106,476 +0.07(+3.52%)
Jan 24, 2013 1.910 1.990 1.910 1.990 94,300 +0.05(+2.58%)
Jan 23, 2013 1.900 1.950 1.860 1.940 284,014 -0.16(-7.62%)
Jan 22, 2013 2.100 2.100 2.050 2.100 221,276 +0.00(+0.00%)
Jan 21, 2013 2.090 2.110 2.060 2.100 84,707 +0.02(+0.96%)
Jan 18, 2013 2.110 2.110 2.070 2.080 64,377 -0.04(-1.89%)
Jan 17, 2013 2.150 2.150 2.080 2.120 138,075 +0.02(+0.95%)
Jan 16, 2013 2.110 2.140 2.080 2.100 68,810 +0.00(+0.00%)
Jan 15, 2013 2.110 2.150 2.100 2.100 88,697 -0.01(-0.47%)
Jan 14, 2013 2.100 2.140 2.080 2.110 297,300 -0.02(-0.94%)
Jan 11, 2013 2.100 2.130 2.090 2.130 132,700 +0.08(+3.90%)
Jan 10, 2013 2.050 2.150 2.050 2.050 56,100 -0.03(-1.44%)
Jan 09, 2013 2.100 2.100 2.050 2.080 46,700 -0.01(-0.48%)
Jan 08, 2013 2.090 2.160 2.070 2.090 18,188 -0.01(-0.48%)
Jan 07, 2013 2.100 2.110 2.050 2.100 65,800 +0.00(+0.00%)
Jan 04, 2013 2.100 2.140 2.100 2.100 48,400 +0.00(+0.00%)
Jan 03, 2013 2.150 2.190 2.100 2.100 6,716 -0.10(-4.55%)
Jan 02, 2013 2.200 2.200 2.150 2.200 33,550 +0.02(+0.92%)
Dec 31, 2012 2.180 2.180 2.180 0 +0.04(+1.87%)
Dec 28, 2012 2.150 2.150 2.070 2.140 39,140 +0.02(+0.94%)
Dec 27, 2012 2.190 2.190 2.100 2.120 40,600 +0.02(+0.95%)
Dec 24, 2012 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 21, 2012 2.150 2.190 2.090 2.100 47,914 +0.00(+0.00%)
Dec 20, 2012 2.050 2.150 2.050 2.100 61,580 +0.02(+0.96%)
Dec 19, 2012 2.040 2.100 2.010 2.080 55,130 -0.02(-0.95%)
Dec 18, 2012 2.200 2.200 2.060 2.100 58,062 -0.10(-4.55%)
Dec 17, 2012 2.200 2.250 2.160 2.200 65,800 +0.04(+1.85%)
Dec 14, 2012 2.210 2.220 2.100 2.160 32,950 -0.09(-4.00%)
Dec 13, 2012 2.240 2.250 2.200 2.250 54,500 +0.05(+2.27%)
Dec 12, 2012 2.250 2.250 2.200 2.200 69,100 +0.00(+0.00%)
Dec 11, 2012 2.280 2.300 2.200 2.200 101,700 -0.15(-6.38%)
Dec 10, 2012 2.290 2.350 2.250 2.350 103,360 +0.05(+2.17%)
Dec 07, 2012 2.200 2.300 2.200 2.300 87,850 +0.10(+4.55%)
Dec 06, 2012 2.200 2.230 2.150 2.200 46,350 -0.05(-2.22%)
Dec 05, 2012 2.180 2.250 2.180 2.250 32,800 +0.07(+3.21%)
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.