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, 2014 1.130 1.140 1.100 1.110 115,347 -0.02(-1.77%)
Feb 27, 2014 1.090 1.130 1.090 1.130 194,155 +0.07(+6.60%)
Feb 26, 2014 1.110 1.110 1.040 1.060 228,323 -0.06(-5.36%)
Feb 25, 2014 1.130 1.140 1.100 1.120 136,983 -0.02(-1.75%)
Feb 24, 2014 1.170 1.180 1.130 1.140 91,500 -0.04(-3.39%)
Feb 21, 2014 1.120 1.180 1.120 1.180 57,399 +0.08(+7.27%)
Feb 20, 2014 1.120 1.130 1.100 1.100 131,582 -0.01(-0.90%)
Feb 19, 2014 1.180 1.180 1.100 1.110 119,129 -0.07(-5.93%)
Feb 18, 2014 1.200 1.200 1.160 1.180 286,559 +0.01(+0.85%)
Feb 14, 2014 1.170 1.170 1.170 0 +0.06(+5.41%)
Feb 13, 2014 1.120 1.150 1.100 1.110 169,583 +0.03(+2.78%)
Feb 12, 2014 1.070 1.100 1.040 1.080 745,122 -0.13(-10.74%)
Feb 11, 2014 1.200 1.230 1.180 1.210 218,606 +0.09(+8.04%)
Feb 10, 2014 1.230 1.230 1.120 1.120 80,623 -0.08(-6.67%)
Feb 07, 2014 1.160 1.230 1.160 1.200 118,266 +0.05(+4.35%)
Feb 06, 2014 1.210 1.230 1.150 1.150 60,550 -0.06(-4.96%)
Feb 05, 2014 1.260 1.260 1.200 1.210 190,545 +0.01(+0.83%)
Feb 04, 2014 1.150 1.210 1.150 1.200 135,329 +0.06(+5.26%)
Feb 03, 2014 1.150 1.190 1.120 1.140 93,650 +0.03(+2.70%)
Jan 31, 2014 1.140 1.140 1.060 1.110 96,850 -0.03(-2.63%)
Jan 30, 2014 1.020 1.140 1.000 1.140 189,935 +0.09(+8.57%)
Jan 29, 2014 0.9900 1.070 0.9700 1.050 56,390 +0.06(+6.06%)
Jan 28, 2014 0.9400 0.9900 0.9400 0.9900 44,435 +0.06(+6.45%)
Jan 27, 2014 0.9900 0.9900 0.9100 0.9300 37,400 -0.04(-4.12%)
Jan 24, 2014 0.9900 0.9900 0.9400 0.9700 107,050 +0.02(+2.11%)
Jan 23, 2014 1.000 1.000 0.9500 0.9500 237,218 -0.03(-3.06%)
Jan 22, 2014 1.050 1.050 0.9700 0.9800 215,217 -0.02(-2.00%)
Jan 21, 2014 0.9500 1.060 0.9300 1.000 69,820 +0.07(+7.53%)
Jan 20, 2014 0.9500 0.9700 0.9200 0.9300 68,950 -0.04(-4.12%)
Jan 17, 2014 0.9300 0.9900 0.9300 0.9700 89,297 +0.07(+7.78%)
Jan 16, 2014 0.9200 0.9200 0.9000 0.9000 107,311 -0.04(-4.26%)
Jan 15, 2014 0.9400 0.9400 0.9400 0.9400 500 +0.02(+2.17%)
Jan 14, 2014 0.9200 0.9400 0.9100 0.9200 137,100 +0.00(+0.00%)
Jan 13, 2014 0.9700 0.9700 0.9000 0.9200 215,775 -0.04(-4.17%)
Jan 10, 2014 0.9500 0.9900 0.9500 0.9600 39,547 -0.02(-2.04%)
Jan 09, 2014 0.9700 0.9800 0.9500 0.9800 9,905 +0.00(+0.00%)
Jan 08, 2014 0.9800 0.9800 0.9300 0.9800 32,050 -0.01(-1.01%)
Jan 07, 2014 1.000 1.000 0.9800 0.9900 53,500 -0.03(-2.94%)
Jan 06, 2014 1.000 1.020 0.9800 1.020 56,600 +0.01(+0.99%)
Jan 03, 2014 1.000 1.010 0.9900 1.010 120,305 +0.02(+2.02%)
Jan 02, 2014 1.000 1.020 0.9900 0.9900 55,874 +0.02(+2.06%)
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%)
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.