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 29, 2016 0.2100 0.2250 0.2050 0.2250 120,820 +0.01(+2.27%)
Feb 26, 2016 0.2250 0.2250 0.2100 0.2200 278,263 -0.01(-2.22%)
Feb 25, 2016 0.2250 0.2250 0.2150 0.2250 106,010 +0.02(+9.76%)
Feb 24, 2016 0.2500 0.2600 0.2000 0.2050 742,395 -0.04(-16.33%)
Feb 23, 2016 0.2650 0.2750 0.2450 0.2450 418,275 -0.01(-2.00%)
Feb 22, 2016 0.2200 0.2700 0.2200 0.2500 301,840 +0.05(+25.00%)
Feb 19, 2016 0.1800 0.2000 0.1800 0.2000 708,549 +0.03(+14.29%)
Feb 18, 2016 0.1600 0.1800 0.1600 0.1750 324,251 +0.01(+6.06%)
Feb 17, 2016 0.1650 0.1650 0.1600 0.1650 126,220 +0.01(+3.13%)
Feb 16, 2016 0.1600 0.1700 0.1500 0.1600 172,256 +0.00(+0.00%)
Feb 12, 2016 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Feb 11, 2016 0.1400 0.1650 0.1350 0.1650 379,891 +0.04(+32.00%)
Feb 10, 2016 0.1300 0.1300 0.1250 0.1250 77,043 -0.01(-3.85%)
Feb 09, 2016 0.1300 0.1350 0.1300 0.1300 246,165 +0.00(+0.00%)
Feb 08, 2016 0.1100 0.1300 0.1100 0.1300 661,423 +0.02(+18.18%)
Feb 05, 2016 0.1100 0.1100 0.1000 0.1100 72,200 +0.00(+0.00%)
Feb 04, 2016 0.0950 0.1100 0.0950 0.1100 167,186 +0.02(+29.41%)
Feb 03, 2016 0.0850 0.0900 0.0850 0.0850 263,000 -0.00(-5.56%)
Feb 02, 2016 0.0950 0.0950 0.0900 0.0900 114,500 -0.01(-5.26%)
Feb 01, 2016 0.1100 0.1150 0.0950 0.0950 66,500 -0.01(-9.52%)
Jan 29, 2016 0.1000 0.1050 0.1000 0.1050 13,500 +0.01(+10.53%)
Jan 28, 2016 0.1000 0.1000 0.0950 0.0950 6,000 -0.01(-5.00%)
Jan 27, 2016 0.1050 0.1050 0.1000 0.1000 91,000 -0.00(-4.76%)
Jan 26, 2016 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+5.00%)
Jan 25, 2016 0.1000 0.1050 0.1000 0.1000 70,950 +0.01(+5.26%)
Jan 22, 2016 0.1000 0.1100 0.0950 0.0950 42,500 +0.00(+0.00%)
Jan 21, 2016 0.0900 0.0950 0.0900 0.0950 6,400 +0.01(+5.56%)
Jan 20, 2016 0.0900 0.0900 0.0900 0.0900 102,000 +0.00(+0.00%)
Jan 19, 2016 0.0900 0.0900 0.0900 0.0900 5,900 -0.01(-10.00%)
Jan 14, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 13, 2016 0.1000 0.1050 0.1000 0.1050 11,000 +0.00(+0.00%)
Jan 12, 2016 0.1200 0.1200 0.1050 0.1050 49,850 -0.01(-12.50%)
Jan 11, 2016 0.1200 0.1200 0.1200 0.1200 29,000 +0.00(+4.35%)
Jan 08, 2016 0.1050 0.1200 0.1050 0.1150 54,730 +0.01(+9.52%)
Jan 07, 2016 0.1000 0.1050 0.0950 0.1050 33,000 +0.00(+5.00%)
Jan 06, 2016 0.1000 0.1000 0.1000 0.1000 15,500 +0.00(+0.00%)
Jan 05, 2016 0.0900 0.1100 0.0900 0.1000 51,844 +0.01(+11.11%)
Jan 04, 2016 0.0900 0.0900 0.0850 0.0900 90,500 +0.00(+0.00%)
Dec 31, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2015 0.0850 0.0900 0.0850 0.0900 17,700 +0.00(+0.00%)
Dec 29, 2015 0.0950 0.1000 0.0900 0.0900 274,000 -0.01(-5.26%)
Dec 24, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2015 0.1000 0.1000 0.0950 0.0950 176,560 -0.01(-5.00%)
Dec 22, 2015 0.1000 0.1100 0.1000 0.1000 119,999 -0.01(-13.04%)
Dec 21, 2015 0.1000 0.1150 0.1000 0.1150 91,050 +0.01(+15.00%)
Dec 18, 2015 0.1000 0.1100 0.1000 0.1000 952,500 +0.01(+5.26%)
Dec 17, 2015 0.1000 0.1000 0.0950 0.0950 75,910 -0.01(-5.00%)
Dec 16, 2015 0.1150 0.1150 0.0950 0.1000 404,700 -0.02(-16.67%)
Dec 15, 2015 0.1100 0.1200 0.1100 0.1200 42,834 +0.01(+9.09%)
Dec 14, 2015 0.1100 0.1100 0.1050 0.1100 80,070 -0.01(-4.35%)
Dec 11, 2015 0.1150 0.1150 0.1150 0.1150 58,500 +0.00(+0.00%)
Dec 10, 2015 0.1100 0.1150 0.1100 0.1150 14,650 +0.00(+0.00%)
Dec 09, 2015 0.1350 0.1350 0.1150 0.1150 210,500 +0.01(+4.55%)
Dec 08, 2015 0.1000 0.1100 0.0950 0.1100 235,332 +0.01(+4.76%)
Dec 07, 2015 0.1100 0.1150 0.1000 0.1050 233,750 -0.01(-4.55%)
Dec 04, 2015 0.1100 0.1100 0.1100 0.1100 109,263 -0.01(-4.35%)
Dec 03, 2015 0.1050 0.1150 0.1050 0.1150 62,500 +0.01(+9.52%)
Dec 02, 2015 0.1150 0.1150 0.1000 0.1050 214,000 -0.01(-4.55%)
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.