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 (%)
Apr 28, 2023 0.4000 0.4000 0.3600 0.3600 997,222 -0.04(-10.00%)
Apr 27, 2023 0.3900 0.4000 0.3850 0.4000 148,848 +0.00(+0.00%)
Apr 26, 2023 0.4000 0.4100 0.3900 0.4000 361,242 +0.01(+2.56%)
Apr 25, 2023 0.4150 0.4200 0.3900 0.3900 359,358 -0.03(-7.14%)
Apr 24, 2023 0.4250 0.4300 0.4100 0.4200 306,347 -0.01(-2.33%)
Apr 21, 2023 0.4450 0.4450 0.4100 0.4300 213,458 -0.02(-3.37%)
Apr 20, 2023 0.4600 0.4700 0.4450 0.4450 328,583 -0.02(-3.26%)
Apr 19, 2023 0.4500 0.4700 0.4400 0.4600 288,741 -0.01(-2.13%)
Apr 18, 2023 0.4450 0.4700 0.4400 0.4700 182,678 +0.03(+6.82%)
Apr 17, 2023 0.4450 0.4500 0.4300 0.4400 190,988 -0.02(-3.30%)
Apr 14, 2023 0.4700 0.4700 0.4380 0.4550 453,539 -0.01(-2.15%)
Apr 13, 2023 0.4500 0.4700 0.4450 0.4650 760,734 +0.03(+5.68%)
Apr 12, 2023 0.4600 0.4650 0.4350 0.4400 497,521 +0.00(+0.00%)
Apr 11, 2023 0.4600 0.4700 0.4400 0.4400 367,181 -0.01(-2.22%)
Apr 10, 2023 0.4500 0.4750 0.4500 0.4500 127,182 -0.02(-4.26%)
Apr 06, 2023 0.4700 0 -0.01(-2.08%)
Apr 05, 2023 0.4900 0.4900 0.4700 0.4800 356,194 -0.01(-1.03%)
Apr 04, 2023 0.4750 0.4950 0.4550 0.4850 1,176,536 +0.02(+3.19%)
Apr 03, 2023 0.4800 0.4950 0.4680 0.4700 356,749 -0.02(-3.09%)
Mar 31, 2023 0.4950 0.4950 0.4700 0.4850 428,250 +0.00(+0.00%)
Mar 30, 2023 0.4900 0.4900 0.4630 0.4850 295,960 +0.02(+3.19%)
Mar 29, 2023 0.4750 0.5000 0.4700 0.4700 257,121 -0.01(-2.08%)
Mar 28, 2023 0.4650 0.5100 0.4450 0.4800 127,646 +0.04(+9.09%)
Mar 27, 2023 0.4550 0.4650 0.4250 0.4400 76,735 -0.02(-4.35%)
Mar 24, 2023 0.4800 0.4900 0.4500 0.4600 301,717 -0.02(-5.15%)
Mar 23, 2023 0.4400 0.4900 0.4300 0.4850 602,505 +0.03(+7.78%)
Mar 22, 2023 0.4150 0.4500 0.3850 0.4500 479,038 +0.04(+8.43%)
Mar 21, 2023 0.4450 0.4500 0.4100 0.4150 343,349 -0.03(-6.74%)
Mar 20, 2023 0.4800 0.5100 0.4450 0.4450 1,294,224 -0.12(-21.93%)
Mar 17, 2023 0.4000 0.5700 0.4000 0.5700 6,350,270 +0.17(+44.30%)
Mar 16, 2023 0.3500 0.4000 0.3300 0.3950 1,188,812 +0.04(+9.72%)
Mar 15, 2023 0.3600 0.3650 0.3450 0.3600 168,817 +0.02(+4.35%)
Mar 14, 2023 0.3400 0.3600 0.3300 0.3450 320,200 +0.00(+1.47%)
Mar 13, 2023 0.3350 0.3550 0.3300 0.3400 555,142 +0.04(+13.33%)
Mar 10, 2023 0.3000 0.3100 0.2900 0.3000 206,443 +0.00(+0.00%)
Mar 09, 2023 0.3100 0.3150 0.2900 0.3000 276,844 +0.00(+0.00%)
Mar 08, 2023 0.3000 0.3150 0.3000 0.3000 125,850 -0.01(-1.64%)
Mar 07, 2023 0.3350 0.3350 0.3000 0.3050 207,748 -0.03(-8.96%)
Mar 06, 2023 0.3600 0.3650 0.3350 0.3350 196,008 -0.03(-8.22%)
Mar 03, 2023 0.3600 0.3650 0.3500 0.3650 111,145 +0.01(+1.39%)
Mar 02, 2023 0.3450 0.3600 0.3400 0.3600 162,670 +0.02(+5.88%)
Mar 01, 2023 0.3300 0.3400 0.3250 0.3400 101,593 +0.02(+6.25%)
Feb 28, 2023 0.3100 0.3350 0.3100 0.3200 142,990 +0.01(+1.59%)
Feb 27, 2023 0.3200 0.3200 0.3100 0.3150 192,958 +0.01(+1.61%)
Feb 24, 2023 0.3250 0.3250 0.3100 0.3100 271,215 -0.02(-4.62%)
Feb 23, 2023 0.3250 0.3300 0.3250 0.3250 142,703 +0.00(+0.00%)
Feb 22, 2023 0.3350 0.3350 0.3200 0.3250 112,600 +0.00(+0.00%)
Feb 21, 2023 0.3500 0.3500 0.3250 0.3250 168,240 -0.02(-5.80%)
Feb 17, 2023 0.3450 0 +0.01(+2.99%)
Feb 16, 2023 0.3200 0.3400 0.3100 0.3350 162,065 +0.01(+3.08%)
Feb 15, 2023 0.3300 0.3400 0.3200 0.3250 251,429 -0.01(-2.99%)
Feb 14, 2023 0.3450 0.3450 0.3300 0.3350 157,444 -0.01(-1.47%)
Feb 13, 2023 0.3350 0.3500 0.3350 0.3400 169,135 +0.01(+1.49%)
Feb 10, 2023 0.3400 0.3400 0.3150 0.3350 265,072 +0.01(+1.52%)
Feb 09, 2023 0.3600 0.3600 0.3300 0.3300 326,657 -0.02(-5.71%)
Feb 08, 2023 0.3650 0.3650 0.3450 0.3500 175,145 -0.01(-2.78%)
Feb 07, 2023 0.3650 0.3650 0.3450 0.3600 314,937 -0.02(-4.00%)
Feb 06, 2023 0.3600 0.3750 0.3500 0.3750 354,474 +0.01(+1.35%)
Feb 03, 2023 0.3850 0.3900 0.3650 0.3700 377,043 -0.03(-7.50%)
Feb 02, 2023 0.4300 0.4300 0.3800 0.4000 368,240 -0.02(-5.88%)
Feb 01, 2023 0.3950 0.4300 0.3750 0.4250 349,210 +0.03(+7.59%)
Jan 31, 2023 0.4000 0.4100 0.3900 0.3950 318,655 -0.01(-1.25%)
Jan 30, 2023 0.4150 0.4150 0.3950 0.4000 128,751 -0.01(-3.61%)
Jan 27, 2023 0.4350 0.4450 0.4050 0.4150 233,476 -0.02(-4.60%)
Jan 26, 2023 0.4200 0.4350 0.4150 0.4350 132,649 +0.02(+3.57%)
Jan 25, 2023 0.4200 0.4200 0.4000 0.4200 170,485 +0.00(+0.00%)
Jan 24, 2023 0.4100 0.4200 0.4000 0.4200 59,844 +0.02(+5.00%)
Jan 23, 2023 0.4200 0.4250 0.3950 0.4000 206,106 -0.02(-5.88%)
Jan 20, 2023 0.4000 0.4250 0.4000 0.4250 33,847 +0.02(+3.66%)
Jan 19, 2023 0.4050 0.4200 0.4000 0.4100 392,340 +0.00(+1.23%)
Jan 18, 2023 0.3900 0.4100 0.3900 0.4050 426,988 +0.03(+8.00%)
Jan 17, 2023 0.3900 0.3900 0.3750 0.3750 155,773 -0.02(-4.58%)
Jan 16, 2023 0.3850 0.4000 0.3800 0.3930 113,549 +0.01(+2.08%)
Jan 13, 2023 0.3850 0.3850 0.3750 0.3850 295,032 +0.00(+0.00%)
Jan 12, 2023 0.3800 0.3850 0.3700 0.3850 341,213 +0.01(+2.67%)
Jan 11, 2023 0.4000 0.4000 0.3750 0.3750 260,503 -0.02(-3.85%)
Jan 10, 2023 0.4100 0.4100 0.3900 0.3900 114,730 -0.02(-4.88%)
Jan 09, 2023 0.4200 0.4200 0.4050 0.4100 125,737 -0.01(-1.20%)
Jan 06, 2023 0.4200 0.4350 0.4100 0.4150 154,063 -0.01(-1.19%)
Jan 05, 2023 0.4250 0.4250 0.4150 0.4200 110,243 -0.02(-3.45%)
Jan 04, 2023 0.4350 0.4400 0.4250 0.4350 144,459 +0.02(+3.57%)
Jan 03, 2023 0.4300 0.4300 0.4050 0.4200 208,632 +0.01(+3.70%)
Dec 30, 2022 0.4050 0 +0.00(+0.00%)
Dec 29, 2022 0.4100 0.4200 0.4050 0.4050 309,187 +0.00(+0.00%)
Dec 28, 2022 0.4200 0.4200 0.3950 0.4050 151,810 -0.01(-3.57%)
Dec 23, 2022 0.4200 0 -0.01(-1.18%)
Dec 22, 2022 0.4350 0.4350 0.3950 0.4250 338,723 -0.01(-1.16%)
Dec 21, 2022 0.4400 0.4400 0.4200 0.4300 155,937 -0.01(-1.15%)
Dec 20, 2022 0.4450 0.4450 0.4100 0.4350 136,015 +0.04(+10.13%)
Dec 19, 2022 0.4400 0.4400 0.3950 0.3950 134,994 -0.02(-5.95%)
Dec 16, 2022 0.4300 0.4300 0.3950 0.4200 351,194 -0.01(-1.18%)
Dec 15, 2022 0.4400 0.4400 0.4200 0.4250 119,130 -0.03(-5.56%)
Dec 14, 2022 0.4650 0.4650 0.4400 0.4500 61,516 +0.00(+0.00%)
Dec 13, 2022 0.4700 0.4850 0.4450 0.4500 203,551 +0.01(+1.12%)
Dec 12, 2022 0.4700 0.4700 0.4400 0.4450 240,115 -0.01(-2.20%)
Dec 09, 2022 0.4700 0.4750 0.4550 0.4550 86,569 -0.01(-2.15%)
Dec 08, 2022 0.4550 0.4700 0.4550 0.4650 63,241 +0.02(+3.33%)
Dec 07, 2022 0.4600 0.4800 0.4500 0.4500 168,007 -0.01(-2.17%)
Dec 06, 2022 0.4480 0.4650 0.4330 0.4600 351,797 +0.02(+4.55%)
Dec 05, 2022 0.4650 0.4700 0.4400 0.4400 1,060,813 -0.02(-4.35%)
Dec 02, 2022 0.4450 0.4700 0.4380 0.4600 359,919 +0.01(+1.10%)
Dec 01, 2022 0.4400 0.4800 0.4400 0.4550 732,271 +0.02(+3.41%)
Nov 30, 2022 0.4200 0.4450 0.4180 0.4400 1,447,508 -0.03(-5.38%)
Nov 29, 2022 0.4800 0.4850 0.4650 0.4650 217,419 +0.01(+1.09%)
Nov 28, 2022 0.4900 0.4900 0.4600 0.4600 330,052 -0.02(-5.15%)
Nov 25, 2022 0.5300 0.5400 0.4850 0.4850 549,109 -0.05(-8.49%)
Nov 24, 2022 0.5200 0.5300 0.5100 0.5300 74,281 +0.02(+3.92%)
Nov 23, 2022 0.5100 0.5300 0.4950 0.5100 176,346 +0.00(+0.00%)
Nov 22, 2022 0.5100 0.5200 0.4850 0.5100 318,098 +0.00(+0.00%)
Nov 21, 2022 0.4950 0.5100 0.4730 0.5100 133,969 +0.00(+0.00%)
Nov 18, 2022 0.4850 0.5100 0.4800 0.5100 107,284 +0.03(+5.15%)
Nov 17, 2022 0.4900 0.4900 0.4800 0.4850 176,919 -0.02(-3.96%)
Nov 16, 2022 0.5200 0.5200 0.4900 0.5050 161,783 +0.01(+1.00%)
Nov 15, 2022 0.5300 0.5500 0.4950 0.5000 438,235 -0.02(-3.85%)
Nov 14, 2022 0.5200 0.5300 0.5100 0.5200 401,565 +0.01(+1.96%)
Nov 11, 2022 0.5100 0.5400 0.4900 0.5100 572,229 +0.02(+3.03%)
Nov 10, 2022 0.4850 0.5200 0.4850 0.4950 572,371 -0.01(-1.00%)
Nov 09, 2022 0.5000 0.5050 0.4600 0.5000 579,043 -0.01(-1.96%)
Nov 08, 2022 0.4750 0.5100 0.4750 0.5100 1,091,680 +0.04(+7.37%)
Nov 07, 2022 0.4800 0.4900 0.4700 0.4750 575,837 -0.01(-2.06%)
Nov 04, 2022 0.4800 0.4900 0.4650 0.4850 938,010 +0.01(+2.11%)
Nov 03, 2022 0.4550 0.4750 0.4450 0.4750 275,946 +0.01(+1.06%)
Nov 02, 2022 0.4550 0.4750 0.4550 0.4700 666,832 +0.00(+0.00%)
Nov 01, 2022 0.4600 0.4750 0.4400 0.4700 266,215 +0.00(+1.08%)
Oct 31, 2022 0.4150 0.4650 0.4000 0.4650 7,614,891 +0.04(+8.14%)
Oct 28, 2022 0.4100 0.4300 0.4000 0.4300 194,581 +0.03(+7.50%)
Oct 27, 2022 0.4450 0.4500 0.3950 0.4000 408,744 -0.03(-8.05%)
Oct 26, 2022 0.4350 0.4600 0.4300 0.4350 567,491 +0.00(+0.00%)
Oct 25, 2022 0.4300 0.4500 0.4200 0.4350 433,915 -0.01(-1.14%)
Oct 24, 2022 0.4700 0.4700 0.4300 0.4400 551,479 -0.04(-8.33%)
Oct 21, 2022 0.4600 0.4850 0.4600 0.4800 664,518 +0.00(+0.00%)
Oct 20, 2022 0.4600 0.4800 0.4600 0.4800 457,103 +0.01(+3.23%)
Oct 19, 2022 0.4650 0.4800 0.4400 0.4650 525,479 -0.01(-3.12%)
Oct 18, 2022 0.4600 0.4800 0.4550 0.4800 504,818 +0.02(+4.80%)
Oct 17, 2022 0.4600 0.4800 0.4550 0.4580 548,632 +0.02(+5.29%)
Oct 14, 2022 0.4600 0.4600 0.4350 0.4350 208,037 -0.03(-5.43%)
Oct 13, 2022 0.4200 0.4650 0.4150 0.4600 237,416 +0.02(+3.37%)
Oct 12, 2022 0.4250 0.4700 0.4100 0.4450 712,829 +0.03(+5.95%)
Oct 11, 2022 0.4200 0.4600 0.4200 0.4200 379,513 -0.01(-2.33%)
Oct 07, 2022 0.4300 0 -0.04(-8.51%)
Oct 06, 2022 0.4150 0.4800 0.4150 0.4700 772,486 +0.04(+9.30%)
Oct 05, 2022 0.4100 0.4300 0.3850 0.4300 505,106 +0.00(+0.00%)
Oct 04, 2022 0.4000 0.4400 0.4000 0.4300 512,390 +0.03(+7.50%)
Oct 03, 2022 0.3700 0.4100 0.3700 0.4000 468,179 +0.06(+15.94%)
Sep 30, 2022 0.3600 0.3750 0.3450 0.3450 219,666 +0.01(+4.55%)
Sep 29, 2022 0.3350 0.3500 0.3200 0.3300 207,457 +0.00(+0.00%)
Sep 28, 2022 0.3000 0.3400 0.2950 0.3300 508,458 +0.03(+10.00%)
Sep 27, 2022 0.3050 0.3200 0.2950 0.3000 202,160 +0.01(+1.69%)
Sep 26, 2022 0.3300 0.3400 0.2900 0.2950 397,717 -0.04(-10.61%)
Sep 23, 2022 0.3400 0.3450 0.3200 0.3300 377,867 -0.02(-5.71%)
Sep 22, 2022 0.3600 0.3800 0.3500 0.3500 245,844 -0.03(-6.67%)
Sep 21, 2022 0.3500 0.3800 0.3500 0.3750 381,309 +0.03(+8.70%)
Sep 20, 2022 0.3500 0.3550 0.3400 0.3450 219,058 -0.01(-2.82%)
Sep 19, 2022 0.3550 0.3750 0.3550 0.3550 190,554 -0.03(-7.79%)
Sep 16, 2022 0.3500 0.3850 0.3350 0.3850 351,044 +0.03(+6.94%)
Sep 15, 2022 0.3900 0.3950 0.3500 0.3600 280,601 -0.01(-2.70%)
Sep 14, 2022 0.3650 0.3800 0.3650 0.3700 147,053 +0.01(+2.78%)
Sep 13, 2022 0.3700 0.4000 0.3550 0.3600 276,716 -0.03(-7.69%)
Sep 12, 2022 0.3950 0.4100 0.3900 0.3900 284,332 +0.02(+4.00%)
Sep 09, 2022 0.3700 0.3950 0.3600 0.3750 417,862 +0.03(+7.14%)
Sep 08, 2022 0.3450 0.3600 0.3450 0.3500 128,014 +0.01(+1.45%)
Sep 07, 2022 0.3300 0.3500 0.3250 0.3450 376,625 +0.02(+6.15%)
Sep 06, 2022 0.3350 0.3400 0.3250 0.3250 452,886 +0.00(+0.00%)
Sep 02, 2022 0.3250 0 -0.01(-1.52%)
Sep 01, 2022 0.3600 0.3600 0.3230 0.3300 1,080,259 -0.03(-9.59%)
Aug 31, 2022 0.3900 0.4000 0.3650 0.3650 655,936 -0.04(-8.75%)
Aug 30, 2022 0.4700 0.4700 0.3900 0.4000 1,568,174 -0.09(-18.37%)
Aug 29, 2022 0.4500 0.4900 0.4450 0.4900 510,123 +0.04(+8.89%)
Aug 26, 2022 0.4700 0.4800 0.4400 0.4500 213,714 -0.02(-4.26%)
Aug 25, 2022 0.4600 0.4900 0.4430 0.4700 1,012,683 +0.02(+5.62%)
Aug 24, 2022 0.4550 0.4650 0.4250 0.4450 416,212 -0.02(-5.32%)
Aug 23, 2022 0.3800 0.4700 0.3800 0.4700 588,676 +0.09(+22.72%)
Aug 22, 2022 0.3800 0.3850 0.3700 0.3830 267,428 +0.01(+3.51%)
Aug 19, 2022 0.3850 0.4000 0.3650 0.3700 519,473 -0.02(-5.13%)
Aug 18, 2022 0.4100 0.4100 0.3700 0.3900 661,262 -0.01(-2.50%)
Aug 17, 2022 0.4250 0.4350 0.3900 0.4000 912,752 -0.04(-9.09%)
Aug 16, 2022 0.4500 0.4650 0.4300 0.4400 340,323 -0.01(-2.22%)
Aug 15, 2022 0.4700 0.4700 0.4450 0.4500 227,114 -0.03(-6.25%)
Aug 12, 2022 0.4700 0.4800 0.4650 0.4800 106,337 +0.01(+3.23%)
Aug 11, 2022 0.4650 0.4800 0.4650 0.4650 165,162 -0.00(-1.06%)
Aug 10, 2022 0.4750 0.4800 0.4550 0.4700 94,266 +0.01(+2.17%)
Aug 09, 2022 0.4650 0.4750 0.4450 0.4600 397,830 -0.01(-2.13%)
Aug 08, 2022 0.4750 0.4800 0.4500 0.4700 283,259 -0.01(-1.05%)
Aug 05, 2022 0.4450 0.4900 0.4250 0.4750 365,114 +0.01(+3.26%)
Aug 04, 2022 0.4050 0.4700 0.4000 0.4600 427,837 +0.06(+15.00%)
Aug 03, 2022 0.4100 0.4100 0.4000 0.4000 146,342 -0.01(-1.23%)
Aug 02, 2022 0.4100 0.4200 0.4000 0.4050 383,262 +0.01(+1.25%)
Jul 29, 2022 0.4000 0 -0.01(-1.23%)
Jul 28, 2022 0.3950 0.4150 0.3850 0.4050 292,116 +0.03(+6.58%)
Jul 27, 2022 0.3800 0.3850 0.3600 0.3800 317,831 -0.01(-1.30%)
Jul 26, 2022 0.3900 0.3900 0.3750 0.3850 287,357 -0.02(-3.75%)
Jul 25, 2022 0.4050 0.4100 0.4000 0.4000 197,401 +0.00(+0.00%)
Jul 22, 2022 0.4050 0.4100 0.3900 0.4000 401,549 -0.01(-1.23%)
Jul 21, 2022 0.3700 0.4300 0.3650 0.4050 885,999 +0.05(+12.50%)
Jul 20, 2022 0.3350 0.3700 0.3350 0.3600 440,223 +0.05(+18.03%)
Jul 19, 2022 0.3050 0.3200 0.2950 0.3050 134,658 +0.01(+1.67%)
Jul 18, 2022 0.2950 0.3000 0.2850 0.3000 192,389 +0.02(+5.26%)
Jul 15, 2022 0.2950 0.2950 0.2750 0.2850 101,825 -0.01(-3.39%)
Jul 14, 2022 0.2800 0.3050 0.2600 0.2950 352,413 +0.00(+0.00%)
Jul 13, 2022 0.2600 0.3000 0.2550 0.2950 228,143 +0.03(+11.32%)
Jul 12, 2022 0.2750 0.2750 0.2650 0.2650 163,837 -0.02(-5.36%)
Jul 11, 2022 0.2750 0.2800 0.2700 0.2800 29,610 +0.00(+0.00%)
Jul 08, 2022 0.2750 0.2900 0.2750 0.2800 81,399 +0.00(+0.00%)
Jul 07, 2022 0.2700 0.2900 0.2700 0.2800 95,666 +0.02(+5.66%)
Jul 06, 2022 0.2800 0.2900 0.2500 0.2650 537,769 -0.02(-7.02%)
Jul 05, 2022 0.2850 0.2950 0.2700 0.2850 359,257 -0.01(-3.39%)
Jul 04, 2022 0.2850 0.3050 0.2850 0.2950 95,683 -0.01(-1.67%)
Jun 30, 2022 0.3000 0 +0.00(+0.00%)
Jun 29, 2022 0.3300 0.3300 0.3000 0.3000 107,163 -0.02(-6.25%)
Jun 28, 2022 0.3250 0.3300 0.3050 0.3200 263,920 +0.00(+0.00%)
Jun 27, 2022 0.3150 0.3400 0.3150 0.3200 41,354 +0.00(+0.00%)
Jun 24, 2022 0.2900 0.3250 0.2800 0.3200 185,433 +0.03(+10.34%)
Jun 23, 2022 0.3250 0.3300 0.2750 0.2900 575,157 -0.04(-12.12%)
Jun 22, 2022 0.3300 0.3350 0.3100 0.3300 356,988 -0.02(-5.71%)
Jun 21, 2022 0.3350 0.3500 0.3350 0.3500 120,488 +0.01(+2.94%)
Jun 20, 2022 0.3500 0.3500 0.3400 0.3400 60,403 +0.00(+0.00%)
Jun 17, 2022 0.3700 0.3700 0.3400 0.3400 234,762 -0.01(-2.86%)
Jun 16, 2022 0.3700 0.3750 0.3400 0.3500 406,448 +0.00(+0.00%)
Jun 15, 2022 0.3600 0.3650 0.3400 0.3500 410,073 +0.01(+2.94%)
Jun 14, 2022 0.3700 0.3800 0.3400 0.3400 154,551 -0.02(-6.85%)
Jun 13, 2022 0.3950 0.3950 0.3600 0.3650 189,373 -0.04(-10.98%)
Jun 10, 2022 0.3700 0.4100 0.3400 0.4100 235,668 +0.02(+6.49%)
Jun 09, 2022 0.4050 0.4050 0.3850 0.3850 75,124 -0.02(-4.94%)
Jun 08, 2022 0.4200 0.4200 0.4050 0.4050 17,598 -0.00(-1.22%)
Jun 07, 2022 0.4100 0.4150 0.4050 0.4100 171,944 +0.01(+2.50%)
Jun 06, 2022 0.4100 0.4100 0.4000 0.4000 60,468 +0.01(+1.27%)
Jun 03, 2022 0.4300 0.4350 0.3950 0.3950 141,260 -0.03(-7.06%)
Jun 02, 2022 0.4100 0.4450 0.4100 0.4250 370,001 +0.02(+4.94%)
Jun 01, 2022 0.3900 0.4100 0.3900 0.4050 241,908 +0.02(+5.19%)
May 31, 2022 0.3750 0.3900 0.3600 0.3850 154,875 -0.01(-1.28%)
May 30, 2022 0.3900 0.4050 0.3900 0.3900 177,064 +0.00(+0.00%)
May 27, 2022 0.3900 0.3900 0.3850 0.3900 54,864 +0.00(+0.00%)
May 26, 2022 0.3850 0.3950 0.3800 0.3900 83,419 +0.01(+1.30%)
May 25, 2022 0.4050 0.4150 0.3750 0.3850 384,156 -0.02(-4.94%)
May 24, 2022 0.3900 0.4100 0.3900 0.4050 134,831 +0.02(+3.85%)
May 20, 2022 0.3900 0 -0.01(-2.50%)
May 19, 2022 0.3900 0.4100 0.3650 0.4000 294,893 +0.02(+5.26%)
May 18, 2022 0.3800 0.3800 0.3550 0.3800 184,349 -0.01(-1.30%)
May 17, 2022 0.3800 0.3950 0.3600 0.3850 343,609 +0.02(+4.05%)
May 16, 2022 0.3500 0.3800 0.3500 0.3700 260,919 +0.01(+1.37%)
May 13, 2022 0.3150 0.3900 0.3150 0.3650 576,755 +0.05(+17.74%)
May 12, 2022 0.3500 0.3500 0.3000 0.3100 487,580 -0.01(-3.13%)
May 11, 2022 0.3050 0.3500 0.3050 0.3200 392,604 +0.01(+1.59%)
May 10, 2022 0.3200 0.3400 0.2900 0.3150 955,105 +0.00(+0.00%)
May 09, 2022 0.3250 0.3300 0.3000 0.3150 823,513 -0.03(-8.70%)
May 06, 2022 0.3850 0.3900 0.3250 0.3450 916,948 -0.04(-9.21%)
May 05, 2022 0.4150 0.4200 0.3650 0.3800 445,103 -0.03(-7.32%)
May 04, 2022 0.4200 0.4200 0.3950 0.4100 615,876 +0.00(+0.00%)
May 03, 2022 0.3950 0.4300 0.3950 0.4100 362,653 +0.02(+5.13%)
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.