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

Santacruz Silver (TSV: SCZ )

0.4650 -0.0150 (-3.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 29, 2015 0.1800 0.1800 0.1700 0.1750 151,494 +0.00(+0.00%)
May 28, 2015 0.1800 0.1800 0.1700 0.1750 221,884 -0.01(-2.78%)
May 27, 2015 0.1850 0.1850 0.1800 0.1800 70,473 +0.01(+2.86%)
May 26, 2015 0.1850 0.1850 0.1700 0.1750 323,426 -0.02(-10.26%)
May 25, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
May 22, 2015 0.1900 0.1950 0.1900 0.1900 12,740 +0.00(+0.00%)
May 21, 2015 0.1950 0.1950 0.1900 0.1900 9,726 -0.01(-2.56%)
May 20, 2015 0.1850 0.1950 0.1850 0.1950 53,334 +0.01(+5.41%)
May 19, 2015 0.1850 0.1900 0.1800 0.1850 134,500 +0.00(+0.00%)
May 15, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
May 14, 2015 0.1900 0.2100 0.1850 0.1900 1,446,313 +0.01(+5.56%)
May 13, 2015 0.2000 0.2000 0.1800 0.1800 346,706 -0.01(-5.26%)
May 12, 2015 0.1950 0.2000 0.1900 0.1900 66,220 +0.01(+2.70%)
May 11, 2015 0.2000 0.2000 0.1850 0.1850 134,374 -0.01(-5.13%)
May 08, 2015 0.1900 0.2000 0.1900 0.1950 49,500 +0.01(+2.63%)
May 07, 2015 0.1900 0.2000 0.1850 0.1900 82,824 +0.01(+2.70%)
May 06, 2015 0.1900 0.1900 0.1850 0.1850 69,744 -0.01(-2.63%)
May 05, 2015 0.2000 0.2000 0.1850 0.1900 200,425 -0.01(-5.00%)
May 04, 2015 0.2000 0.2050 0.1950 0.2000 162,300 +0.01(+5.26%)
May 01, 2015 0.1950 0.2050 0.1900 0.1900 114,429 +0.00(+0.00%)
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%)
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%)
Dec 01, 2014 0.3700 0.4250 0.3700 0.4000 28,160 +0.04(+9.59%)
Nov 28, 2014 0.4000 0.4000 0.3650 0.3650 178,400 -0.05(-13.10%)
Nov 27, 2014 0.4050 0.4200 0.4000 0.4200 18,500 +0.02(+5.00%)
Nov 26, 2014 0.4250 0.4250 0.3950 0.4000 173,110 -0.03(-6.98%)
Nov 25, 2014 0.4400 0.4550 0.3700 0.4300 171,475 +0.00(+0.00%)
Nov 24, 2014 0.4250 0.4300 0.4050 0.4300 84,429 +0.02(+4.88%)
Nov 21, 2014 0.4300 0.4450 0.4050 0.4100 218,367 -0.01(-1.20%)
Nov 20, 2014 0.4450 0.4450 0.4150 0.4150 14,055 -0.02(-4.60%)
Nov 19, 2014 0.4400 0.4400 0.4100 0.4350 405,579 -0.01(-2.25%)
Nov 18, 2014 0.4200 0.4450 0.4150 0.4450 1,080,634 +0.04(+11.25%)
Nov 17, 2014 0.4250 0.4250 0.4000 0.4000 80,400 -0.02(-5.88%)
Nov 14, 2014 0.4000 0.4250 0.4000 0.4250 463,033 +0.01(+1.19%)
Nov 13, 2014 0.4250 0.4250 0.4050 0.4200 26,000 -0.01(-1.18%)
Nov 12, 2014 0.4200 0.4250 0.4150 0.4250 235,907 +0.01(+1.19%)
Nov 11, 2014 0.4000 0.4300 0.4000 0.4200 173,780 +0.02(+5.00%)
Nov 10, 2014 0.4450 0.4450 0.3900 0.4000 119,560 -0.01(-3.61%)
Nov 07, 2014 0.4350 0.4400 0.4150 0.4150 607,789 -0.01(-1.19%)
Nov 06, 2014 0.4350 0.4400 0.3900 0.4200 566,470 +0.00(+0.00%)
Nov 05, 2014 0.4300 0.4400 0.3800 0.4200 456,576 -0.03(-6.67%)
Nov 04, 2014 0.4700 0.4700 0.4500 0.4500 64,600 -0.03(-6.25%)
Nov 03, 2014 0.4700 0.4900 0.4700 0.4800 26,908 -0.01(-1.03%)
Oct 31, 2014 0.4900 0.4900 0.4400 0.4850 345,309 -0.05(-8.49%)
Oct 30, 2014 0.5500 0.5500 0.4950 0.5300 152,200 -0.04(-7.02%)
Oct 29, 2014 0.5700 0.5700 0.5700 0.5700 46,500 -0.01(-1.72%)
Oct 28, 2014 0.5900 0.6000 0.5600 0.5800 81,975 -0.01(-1.69%)
Oct 27, 2014 0.6100 0.6100 0.5900 0.5900 61,600 -0.03(-4.84%)
Oct 24, 2014 0.6100 0.6200 0.5900 0.6200 26,700 +0.01(+1.64%)
Oct 23, 2014 0.6000 0.6100 0.5800 0.6100 36,161 +0.01(+1.67%)
Oct 22, 2014 0.6100 0.6100 0.6000 0.6000 94,040 -0.04(-6.25%)
Oct 21, 2014 0.6200 0.6400 0.6000 0.6400 129,463 +0.03(+4.92%)
Oct 20, 2014 0.5900 0.6200 0.5900 0.6100 47,350 +0.01(+1.67%)
Oct 17, 2014 0.6100 0.6100 0.6000 0.6000 19,165 -0.04(-6.25%)
Oct 16, 2014 0.6400 0.6500 0.6200 0.6400 22,500 -0.02(-3.03%)
Oct 15, 2014 0.6300 0.6600 0.6000 0.6600 288,660 +0.06(+10.00%)
Oct 14, 2014 0.6600 0.6600 0.6000 0.6000 23,394 -0.05(-7.69%)
Oct 10, 2014 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Oct 09, 2014 0.6500 0.6650 0.5900 0.6000 142,650 -0.05(-7.69%)
Oct 08, 2014 0.6200 0.6500 0.6000 0.6500 200,810 +0.05(+8.33%)
Oct 07, 2014 0.6300 0.6300 0.6000 0.6000 96,173 -0.02(-3.23%)
Oct 06, 2014 0.6600 0.6600 0.6200 0.6200 371,716 -0.03(-4.62%)
Oct 03, 2014 0.6500 0.6800 0.6400 0.6500 178,380 -0.02(-2.99%)
Oct 02, 2014 0.7100 0.7100 0.6500 0.6700 42,010 -0.04(-5.63%)
Oct 01, 2014 0.7400 0.7400 0.7000 0.7100 29,727 +0.03(+4.41%)
Sep 30, 2014 0.7200 0.7200 0.6800 0.6800 85,600 -0.03(-4.23%)
Sep 29, 2014 0.7200 0.7200 0.7000 0.7100 71,344 -0.01(-1.39%)
Sep 26, 2014 0.7800 0.7800 0.7200 0.7200 29,635 -0.06(-7.69%)
Sep 25, 2014 0.7700 0.7800 0.7500 0.7800 71,882 +0.00(+0.00%)
Sep 24, 2014 0.8300 0.8300 0.7800 0.7800 179,114 -0.04(-4.88%)
Sep 23, 2014 0.8200 0.8400 0.8000 0.8200 140,050 -0.05(-5.75%)
Sep 22, 2014 0.8100 0.8700 0.8000 0.8700 62,528 +0.05(+6.10%)
Sep 19, 2014 0.8900 0.9400 0.8100 0.8200 390,579 -0.10(-10.87%)
Sep 18, 2014 0.9100 0.9900 0.8900 0.9200 379,635 +0.03(+3.37%)
Sep 17, 2014 0.9300 0.9400 0.8900 0.8900 53,322 -0.02(-2.20%)
Sep 16, 2014 0.8800 0.9100 0.8800 0.9100 29,570 +0.00(+0.00%)
Sep 15, 2014 0.9500 0.9500 0.8800 0.9100 95,175 -0.02(-2.15%)
Sep 12, 2014 0.9700 0.9900 0.9300 0.9300 625,819 -0.06(-6.06%)
Sep 11, 2014 0.9500 1.000 0.9500 0.9900 658,214 +0.01(+1.02%)
Sep 10, 2014 0.9900 0.9900 0.9600 0.9800 94,300 +0.02(+2.08%)
Sep 09, 2014 0.9500 0.9800 0.9500 0.9600 142,225 +0.03(+3.23%)
Sep 08, 2014 0.9500 0.9700 0.9000 0.9300 139,737 -0.01(-1.06%)
Sep 05, 2014 0.9000 0.9400 0.9000 0.9400 88,419 +0.06(+6.82%)
Sep 04, 2014 0.8600 0.8800 0.8800 149,780 +0.02(+2.33%)
Sep 03, 2014 0.8600 0.8600 0.8600 0.8600 9,300 +0.01(+1.18%)
Sep 02, 2014 0.9000 0.9000 0.8500 0.8500 44,553 -0.04(-4.49%)
Aug 29, 2014 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Aug 28, 2014 0.9000 0.9000 0.8500 0.8500 130,550 -0.01(-1.16%)
Aug 27, 2014 0.8600 0.8300 0.8600 56,810 +0.03(+3.61%)
Aug 26, 2014 0.8600 0.8600 0.8300 0.8300 55,512 -0.06(-6.74%)
Aug 25, 2014 0.9000 0.9000 0.8600 0.8900 63,200 -0.01(-1.11%)
Aug 22, 2014 0.8600 0.9000 0.8600 0.9000 15,000 +0.05(+5.88%)
Aug 21, 2014 0.8600 0.8700 0.8400 0.8500 15,980 -0.01(-1.16%)
Aug 20, 2014 0.8500 0.8700 0.8500 0.8600 20,100 +0.02(+2.38%)
Aug 19, 2014 0.8900 0.8900 0.8400 0.8400 40,730 -0.06(-6.67%)
Aug 18, 2014 0.9100 0.9100 0.9100 0.9000 15,210 -0.01(-1.10%)
Aug 15, 2014 0.9100 0.9300 0.8900 0.9100 44,500 +0.02(+2.25%)
Aug 14, 2014 0.9100 0.9100 0.8900 0.8900 12,000 -0.01(-1.11%)
Aug 13, 2014 0.9100 0.9400 0.9100 0.9000 126,992 -0.04(-4.26%)
Aug 12, 2014 0.8800 0.9400 0.8800 0.9400 92,410 +0.06(+6.82%)
Aug 11, 2014 0.8400 0.8800 0.8200 0.8800 74,299 +0.02(+2.33%)
Aug 08, 2014 0.8600 0.8600 0.8200 0.8600 42,500 +0.04(+4.88%)
Aug 07, 2014 0.8500 0.8500 0.8200 0.8200 80,316 -0.03(-3.53%)
Aug 06, 2014 0.8300 0.8500 0.8200 0.8500 51,800 +0.04(+4.94%)
Aug 05, 2014 0.8400 0.8500 0.8100 0.8100 261,706 -0.04(-4.71%)
Aug 01, 2014 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Jul 31, 2014 0.8900 0.9000 0.8600 0.8700 24,200 -0.02(-2.25%)
Jul 30, 2014 0.8800 0.8900 0.8500 0.8900 27,000 +0.00(+0.00%)
Jul 29, 2014 0.8700 0.8900 0.8600 0.8900 24,000 +0.03(+3.49%)
Jul 28, 2014 0.8400 0.8800 0.8400 0.8600 41,254 +0.00(+0.00%)
Jul 25, 2014 0.8300 0.8800 0.8200 0.8600 164,820 +0.01(+1.18%)
Jul 24, 2014 0.8800 0.8800 0.8500 0.8500 45,000 -0.04(-4.49%)
Jul 23, 2014 0.8800 0.9100 0.8800 0.8900 16,450 +0.00(+0.00%)
Jul 22, 2014 0.9100 0.9100 0.8900 0.8900 25,100 +0.00(+0.00%)
Jul 21, 2014 0.9200 0.9200 0.8800 0.8900 47,035 -0.05(-5.32%)
Jul 18, 2014 0.9200 0.9400 0.9200 0.9400 10,800 +0.01(+1.08%)
Jul 17, 2014 0.9300 0.9300 0.8600 0.9300 135,180 +0.04(+4.49%)
Jul 16, 2014 0.9100 0.9100 0.8900 0.8900 7,375 -0.01(-1.11%)
Jul 15, 2014 0.9600 0.9600 0.9000 0.9000 63,940 -0.04(-4.26%)
Jul 14, 2014 0.9400 0.9500 0.9400 0.9400 91,974 -0.03(-3.09%)
Jul 11, 2014 0.9700 0.9700 0.9600 0.9700 8,015 +0.01(+1.04%)
Jul 10, 2014 0.9900 1.000 0.9500 0.9600 146,150 -0.01(-1.03%)
Jul 09, 2014 0.9700 0.9700 0.9600 0.9700 26,450 -0.01(-1.02%)
Jul 08, 2014 0.9700 0.9800 0.9500 0.9800 124,700 +0.01(+1.03%)
Jul 07, 2014 0.9600 0.9700 0.9600 0.9700 65,342 +0.04(+4.30%)
Jul 04, 2014 0.9700 0.9700 0.9300 0.9300 22,750 -0.01(-1.06%)
Jul 03, 2014 0.9500 0.9700 0.9400 0.9400 56,291 -0.01(-1.05%)
Jul 02, 2014 0.9500 0.9700 0.9400 0.9500 50,353 +0.01(+1.06%)
Jun 30, 2014 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Jun 27, 2014 0.9500 0.9700 0.9300 0.9500 80,431 +0.00(+0.00%)
Jun 26, 2014 0.9300 0.9500 0.9000 0.9500 89,067 +0.03(+3.26%)
Jun 25, 2014 0.9400 0.9400 0.8600 0.9200 316,663 +0.00(+0.00%)
Jun 24, 2014 0.9900 0.9900 0.9000 0.9200 544,805 -0.07(-7.07%)
Jun 23, 2014 0.9700 1.000 0.9300 0.9900 168,616 +0.03(+3.13%)
Jun 20, 2014 0.9800 0.9800 0.9500 0.9600 349,458 +0.01(+1.05%)
Jun 19, 2014 0.9800 1.010 0.9200 0.9500 327,529 +0.03(+3.26%)
Jun 18, 2014 0.9600 0.9800 0.9200 0.9200 314,219 -0.04(-4.17%)
Jun 17, 2014 0.8700 0.9600 0.8700 0.9600 221,750 +0.09(+10.34%)
Jun 16, 2014 0.8500 0.9000 0.8500 0.8700 131,680 +0.02(+2.35%)
Jun 13, 2014 0.8400 0.8800 0.8000 0.8500 536,650 +0.02(+2.41%)
Jun 12, 2014 0.8000 0.8300 0.7800 0.8300 332,826 +0.07(+9.21%)
Jun 11, 2014 0.7500 0.7600 0.7500 0.7600 182,857 +0.01(+1.33%)
Jun 10, 2014 0.7300 0.7600 0.7100 0.7500 77,020 -0.01(-1.32%)
Jun 06, 2014 0.7600 0.7700 0.7300 0.7600 41,000 +0.03(+4.11%)
Jun 05, 2014 0.7000 0.7400 0.7000 0.7300 99,549 +0.02(+2.82%)
Jun 04, 2014 0.7100 0.7100 0.6700 0.7100 248,003 +0.00(+0.00%)
Jun 03, 2014 0.7200 0.7200 0.7000 0.7100 71,900 +0.01(+1.43%)
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.