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

Santacruz Silver (TSV: SCZ )

0.4200 +0.0170 (+4.22%)
Streaming Delayed Price Updated: 1:23 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 (%)
Mar 31, 2017 0.2550 0.2700 0.2550 0.2650 261,100 +0.01(+3.92%)
Mar 30, 2017 0.2600 0.2600 0.2550 0.2550 94,130 -0.01(-1.92%)
Mar 29, 2017 0.2750 0.2750 0.2600 0.2600 284,000 +0.00(+0.00%)
Mar 28, 2017 0.2700 0.2700 0.2600 0.2600 83,000 -0.01(-1.89%)
Mar 27, 2017 0.2600 0.2700 0.2550 0.2650 167,730 +0.01(+1.92%)
Mar 24, 2017 0.2600 0.2700 0.2550 0.2600 480,900 +0.01(+1.96%)
Mar 23, 2017 0.2550 0.2600 0.2450 0.2550 259,965 +0.01(+4.08%)
Mar 22, 2017 0.2750 0.2750 0.2450 0.2450 305,435 -0.03(-9.26%)
Mar 21, 2017 0.2700 0.2750 0.2500 0.2700 217,277 +0.00(+0.00%)
Mar 20, 2017 0.2800 0.2800 0.2650 0.2700 154,452 +0.00(+0.00%)
Mar 17, 2017 0.2850 0.2850 0.2600 0.2700 535,000 -0.01(-3.57%)
Mar 16, 2017 0.2850 0.2850 0.2700 0.2800 252,680 -0.00(-1.75%)
Mar 15, 2017 0.2850 0.2900 0.2500 0.2850 661,011 +0.00(+0.00%)
Mar 14, 2017 0.2800 0.2900 0.2700 0.2850 249,444 +0.00(+1.79%)
Mar 13, 2017 0.3000 0.3000 0.2700 0.2800 182,931 +0.01(+1.82%)
Mar 10, 2017 0.2950 0.3150 0.2750 0.2750 834,226 -0.01(-3.51%)
Mar 09, 2017 0.3050 0.3100 0.2800 0.2850 357,880 -0.02(-6.56%)
Mar 08, 2017 0.3100 0.3150 0.3000 0.3050 370,345 -0.02(-4.69%)
Mar 07, 2017 0.3400 0.3400 0.3150 0.3200 91,800 -0.02(-5.88%)
Mar 06, 2017 0.3500 0.3500 0.3300 0.3400 121,798 +0.00(+0.00%)
Mar 03, 2017 0.3400 0.3500 0.3200 0.3400 154,240 +0.01(+3.03%)
Mar 02, 2017 0.3400 0.3500 0.3200 0.3300 478,929 -0.01(-1.49%)
Mar 01, 2017 0.3450 0.3550 0.3350 0.3350 260,685 +0.01(+1.52%)
Feb 28, 2017 0.3650 0.3750 0.3300 0.3300 302,209 -0.02(-7.04%)
Feb 27, 2017 0.3350 0.3800 0.3300 0.3550 1,403,452 +0.02(+7.58%)
Feb 24, 2017 0.3100 0.3450 0.3100 0.3300 488,160 +0.02(+4.76%)
Feb 23, 2017 0.3100 0.3300 0.3100 0.3150 131,410 +0.01(+1.61%)
Feb 22, 2017 0.3050 0.3200 0.2900 0.3100 357,419 +0.01(+3.33%)
Feb 21, 2017 0.3125 0.3125 0.3000 0.3000 155,169 -0.01(-3.23%)
Feb 17, 2017 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 16, 2017 0.3300 0.3400 0.3150 0.3200 111,965 -0.01(-3.03%)
Feb 15, 2017 0.3400 0.3450 0.3250 0.3300 335,141 -0.01(-1.49%)
Feb 14, 2017 0.3350 0.3500 0.3350 0.3350 154,100 +0.00(+0.00%)
Feb 13, 2017 0.3550 0.3550 0.3300 0.3350 156,328 -0.02(-5.63%)
Feb 10, 2017 0.3300 0.3550 0.3300 0.3550 113,457 +0.03(+9.23%)
Feb 09, 2017 0.3350 0.3500 0.3250 0.3250 113,500 -0.02(-7.14%)
Feb 08, 2017 0.3400 0.3450 0.3300 0.3500 200,203 +0.02(+6.06%)
Feb 07, 2017 0.3400 0.3600 0.3250 0.3300 359,123 -0.01(-2.94%)
Feb 06, 2017 0.3550 0.3600 0.3350 0.3400 429,804 -0.01(-4.23%)
Feb 03, 2017 0.3400 0.3550 0.3400 0.3550 89,911 +0.00(+0.00%)
Feb 02, 2017 0.3500 0.3600 0.3450 0.3550 141,550 +0.01(+1.43%)
Feb 01, 2017 0.3300 0.3500 0.3250 0.3500 134,900 +0.02(+6.06%)
Jan 31, 2017 0.3250 0.3450 0.3250 0.3300 350,900 +0.02(+4.76%)
Jan 30, 2017 0.3300 0.3350 0.3100 0.3150 269,987 -0.01(-1.56%)
Jan 27, 2017 0.3200 0.3300 0.3100 0.3200 116,375 +0.00(+0.00%)
Jan 26, 2017 0.3150 0.3200 0.3000 0.3200 176,839 +0.01(+1.59%)
Jan 25, 2017 0.3500 0.3500 0.3000 0.3150 779,902 -0.03(-8.70%)
Jan 24, 2017 0.3700 0.3700 0.3450 0.3450 100,587 -0.01(-1.43%)
Jan 23, 2017 0.3550 0.3750 0.3450 0.3500 429,619 -0.02(-5.41%)
Jan 20, 2017 0.3500 0.3750 0.3500 0.3700 89,481 +0.01(+1.37%)
Jan 19, 2017 0.3700 0.3800 0.3650 0.3650 188,925 -0.02(-3.95%)
Jan 18, 2017 0.3800 0.3900 0.3750 0.3800 318,833 +0.00(+0.00%)
Jan 17, 2017 0.3600 0.3800 0.3600 0.3800 292,693 +0.03(+7.04%)
Jan 16, 2017 0.3550 0.3550 0.3550 0.3550 4,100 -0.01(-2.74%)
Jan 13, 2017 0.3600 0.3700 0.3450 0.3650 60,000 -0.02(-3.95%)
Jan 12, 2017 0.3600 0.3800 0.3500 0.3800 487,379 +0.03(+7.04%)
Jan 11, 2017 0.3700 0.3700 0.3450 0.3550 220,728 -0.02(-5.33%)
Jan 10, 2017 0.3700 0.3800 0.3650 0.3750 202,447 +0.01(+1.35%)
Jan 09, 2017 0.3500 0.3700 0.3400 0.3700 157,219 +0.04(+12.12%)
Jan 06, 2017 0.3500 0.3700 0.3300 0.3300 136,640 -0.04(-10.81%)
Jan 05, 2017 0.3450 0.3700 0.3400 0.3700 220,051 +0.04(+12.12%)
Jan 04, 2017 0.3400 0.3600 0.3300 0.3300 681,809 +0.01(+1.54%)
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.