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

Santacruz Silver (TSV: SCZ )

0.4200 -0.0250 (-5.62%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 30, 2015 0.2000 0.2000 0.1850 0.1900 384,200 -0.01(-5.00%)
Apr 29, 2015 0.2100 0.2100 0.2000 0.2000 72,397 +0.00(+0.00%)
Apr 28, 2015 0.2100 0.2100 0.1900 0.2000 423,568 -0.02(-9.09%)
Apr 27, 2015 0.2200 0.2400 0.2150 0.2200 114,700 +0.01(+2.33%)
Apr 24, 2015 0.2200 0.2200 0.2150 0.2150 7,600 -0.02(-6.52%)
Apr 23, 2015 0.2300 0.2300 0.2250 0.2300 19,500 +0.01(+2.22%)
Apr 22, 2015 0.2300 0.2300 0.2050 0.2250 183,462 -0.01(-6.25%)
Apr 21, 2015 0.2350 0.2450 0.2300 0.2400 135,022 -0.01(-2.04%)
Apr 20, 2015 0.2300 0.2450 0.2300 0.2450 35,550 +0.01(+4.26%)
Apr 17, 2015 0.2400 0.2400 0.2350 0.2350 200,785 -0.01(-2.08%)
Apr 16, 2015 0.2450 0.2500 0.2350 0.2400 65,310 +0.00(+0.00%)
Apr 15, 2015 0.2400 0.2500 0.2350 0.2400 46,500 +0.01(+4.35%)
Apr 14, 2015 0.2400 0.2450 0.2300 0.2300 88,939 -0.02(-8.00%)
Apr 13, 2015 0.2600 0.2600 0.2450 0.2500 83,802 -0.01(-1.96%)
Apr 10, 2015 0.2550 0.2550 0.2550 0.2550 43,136 +0.00(+0.00%)
Apr 09, 2015 0.2600 0.2600 0.2450 0.2550 88,100 -0.01(-1.92%)
Apr 08, 2015 0.2600 0.2700 0.2600 0.2600 19,000 -0.02(-7.14%)
Apr 07, 2015 0.2700 0.2800 0.2600 0.2800 55,081 +0.02(+7.69%)
Apr 06, 2015 0.2500 0.2600 0.2500 0.2600 3,600 +0.01(+4.00%)
Apr 02, 2015 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Apr 01, 2015 0.2700 0.2800 0.2550 0.2650 56,513 +0.01(+1.92%)
Mar 31, 2015 0.2750 0.2750 0.2600 0.2600 6,500 -0.01(-1.89%)
Mar 30, 2015 0.2750 0.2900 0.2550 0.2650 191,650 -0.03(-10.17%)
Mar 27, 2015 0.2850 0.2950 0.2750 0.2950 191,820 +0.02(+7.27%)
Mar 26, 2015 0.2500 0.2900 0.2450 0.2750 213,050 +0.02(+7.84%)
Mar 25, 2015 0.2800 0.2900 0.2450 0.2550 236,922 -0.02(-7.27%)
Mar 24, 2015 0.2750 0.2750 0.2650 0.2750 90,266 +0.03(+10.00%)
Mar 23, 2015 0.2800 0.2800 0.2500 0.2500 61,093 -0.03(-10.71%)
Mar 20, 2015 0.2500 0.2850 0.2450 0.2800 201,400 +0.04(+16.67%)
Mar 19, 2015 0.2700 0.2700 0.2400 0.2400 210,900 -0.03(-9.43%)
Mar 18, 2015 0.2450 0.2650 0.2300 0.2650 221,263 +0.02(+8.16%)
Mar 17, 2015 0.2650 0.2750 0.2450 0.2450 129,095 -0.04(-12.50%)
Mar 16, 2015 0.3000 0.3000 0.2800 0.2800 80,168 -0.01(-3.45%)
Mar 13, 2015 0.3050 0.3050 0.2800 0.2900 33,500 -0.01(-3.33%)
Mar 12, 2015 0.3000 0.3000 0.2950 0.3000 25,435 +0.00(+0.00%)
Mar 11, 2015 0.3200 0.3200 0.2650 0.3000 108,887 +0.01(+3.45%)
Mar 10, 2015 0.3200 0.3200 0.2800 0.2900 30,856 -0.03(-9.38%)
Mar 09, 2015 0.3100 0.3250 0.3000 0.3200 61,000 +0.01(+1.59%)
Mar 06, 2015 0.3100 0.3300 0.2750 0.3150 260,880 +0.01(+1.61%)
Mar 05, 2015 0.3350 0.3350 0.3100 0.3100 56,900 -0.03(-7.46%)
Mar 04, 2015 0.3250 0.3350 0.3150 0.3350 8,300 -0.01(-1.47%)
Mar 03, 2015 0.3400 0.3200 0.3400 106,500 +0.02(+6.25%)
Mar 02, 2015 0.3200 0.3300 0.3200 0.3200 77,145 -0.02(-5.88%)
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%)
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.