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 27, 2015 0.3300 0.3500 0.3200 0.3400 220,710 +0.03(+7.94%)
Feb 26, 2015 0.3300 0.3150 0.3150 232,826 -0.02(-4.55%)
Feb 25, 2015 0.3200 0.3650 0.3100 0.3300 190,751 +0.00(+0.00%)
Feb 24, 2015 0.3500 0.3500 0.3300 0.3300 51,100 -0.01(-2.94%)
Feb 23, 2015 0.3400 0.3550 0.3350 0.3400 168,053 +0.01(+1.49%)
Feb 20, 2015 0.3500 0.3500 0.3300 0.3350 166,268 -0.01(-1.47%)
Feb 19, 2015 0.3700 0.3700 0.3400 0.3400 58,929 -0.01(-4.23%)
Feb 18, 2015 0.3500 0.3550 0.3500 0.3550 27,500 +0.01(+1.43%)
Feb 17, 2015 0.3700 0.3700 0.3500 0.3500 80,810 -0.02(-4.11%)
Feb 13, 2015 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Feb 12, 2015 0.3700 0.3800 0.3650 0.3800 124,208 +0.02(+4.11%)
Feb 11, 2015 0.3700 0.3700 0.3600 0.3650 25,120 +0.01(+2.82%)
Feb 10, 2015 0.3550 0.3650 0.3550 0.3550 50,000 -0.01(-1.39%)
Feb 09, 2015 0.3600 0.3750 0.3500 0.3600 45,025 +0.01(+2.86%)
Feb 06, 2015 0.3400 0.3500 0.3350 0.3500 89,795 +0.03(+9.37%)
Feb 05, 2015 0.3550 0.3700 0.3200 0.3200 129,310 -0.05(-13.51%)
Feb 04, 2015 0.3800 0.3800 0.3600 0.3700 97,956 -0.02(-5.13%)
Feb 03, 2015 0.4200 0.4250 0.3800 0.3900 441,768 -0.01(-2.50%)
Feb 02, 2015 0.3400 0.4100 0.3400 0.4000 490,287 +0.08(+23.08%)
Jan 30, 2015 0.2900 0.3400 0.2800 0.3250 574,975 +0.05(+20.37%)
Jan 29, 2015 0.2800 0.2850 0.2600 0.2700 195,764 -0.01(-1.82%)
Jan 28, 2015 0.2900 0.2900 0.2750 0.2750 63,521 -0.01(-3.51%)
Jan 27, 2015 0.2850 0.2900 0.2850 0.2850 65,050 -0.01(-1.72%)
Jan 26, 2015 0.2850 0.2900 0.2850 0.2900 27,450 +0.01(+1.75%)
Jan 23, 2015 0.2850 0.2950 0.2850 0.2850 126,212 +0.00(+0.00%)
Jan 22, 2015 0.3150 0.3300 0.2850 0.2850 311,926 -0.02(-5.00%)
Jan 21, 2015 0.3000 0.3150 0.2900 0.3000 223,089 +0.01(+3.45%)
Jan 20, 2015 0.3100 0.3100 0.2900 0.2900 227,865 -0.02(-4.92%)
Jan 19, 2015 0.3150 0.3150 0.2750 0.3050 78,300 +0.02(+5.17%)
Jan 16, 2015 0.2950 0.3000 0.2800 0.2900 250,227 +0.01(+3.57%)
Jan 15, 2015 0.3100 0.3200 0.2800 0.2800 288,246 -0.02(-6.67%)
Jan 14, 2015 0.3550 0.3850 0.2900 0.3000 689,030 -0.07(-17.81%)
Jan 13, 2015 0.3650 0.3700 0.3500 0.3650 108,029 +0.00(+0.00%)
Jan 12, 2015 0.3900 0.4000 0.3600 0.3650 116,445 -0.02(-5.19%)
Jan 09, 2015 0.3750 0.3850 0.3600 0.3850 41,917 +0.02(+4.05%)
Jan 08, 2015 0.3700 0.3900 0.3700 0.3700 30,685 +0.01(+2.78%)
Jan 07, 2015 0.3850 0.3850 0.3500 0.3600 88,750 -0.01(-1.37%)
Jan 06, 2015 0.3750 0.4000 0.3650 0.3650 65,062 -0.03(-7.59%)
Jan 05, 2015 0.3750 0.3950 0.3600 0.3950 105,598 +0.01(+2.60%)
Jan 02, 2015 0.3700 0.3900 0.3550 0.3850 45,600 -0.02(-3.75%)
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%)
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.