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 31, 2017 0.2150 0.2150 0.2050 0.2100 118,000 +0.00(+0.00%)
May 30, 2017 0.2050 0.2100 0.2050 0.2100 154,500 +0.01(+2.44%)
May 29, 2017 0.2150 0.2150 0.2050 0.2050 34,020 -0.01(-4.65%)
May 26, 2017 0.2100 0.2150 0.2050 0.2150 52,500 -0.01(-2.27%)
May 25, 2017 0.2200 0.2200 0.2100 0.2200 57,943 +0.01(+2.33%)
May 24, 2017 0.2200 0.2200 0.2100 0.2150 260,802 -0.01(-2.27%)
May 23, 2017 0.2300 0.2300 0.2150 0.2200 255,307 -0.01(-4.35%)
May 19, 2017 0.2200 0.2300 0.2150 0.2300 125,000 +0.01(+4.55%)
May 18, 2017 0.2300 0.2300 0.2200 0.2200 130,500 +0.00(+0.00%)
May 17, 2017 0.2200 0.2300 0.2150 0.2200 248,146 +0.02(+7.32%)
May 16, 2017 0.2250 0.2300 0.2050 0.2050 202,470 -0.02(-6.82%)
May 15, 2017 0.2300 0.2300 0.2100 0.2200 279,240 +0.00(+0.00%)
May 12, 2017 0.2200 0.2200 0.2150 0.2200 292,742 +0.00(+0.00%)
May 11, 2017 0.2300 0.2350 0.2150 0.2200 284,486 +0.01(+2.33%)
May 10, 2017 0.2050 0.2200 0.2050 0.2150 149,486 +0.01(+7.50%)
May 09, 2017 0.2100 0.2100 0.1950 0.2000 210,887 -0.00(-2.44%)
May 08, 2017 0.2300 0.2500 0.2000 0.2050 442,120 -0.02(-6.82%)
May 05, 2017 0.2200 0.2250 0.2200 0.2200 61,050 +0.00(+0.00%)
May 04, 2017 0.2300 0.2400 0.2050 0.2200 253,119 -0.01(-6.38%)
May 03, 2017 0.2400 0.2550 0.2350 0.2350 213,380 +0.00(+2.17%)
May 02, 2017 0.2500 0.2600 0.2300 0.2300 462,686 -0.02(-8.00%)
May 01, 2017 0.2550 0.2550 0.2500 0.2500 103,800 +0.00(+0.00%)
Apr 28, 2017 0.2600 0.2600 0.2450 0.2500 381,100 -0.01(-1.96%)
Apr 27, 2017 0.2650 0.2650 0.2500 0.2550 237,450 -0.01(-3.77%)
Apr 26, 2017 0.2650 0.2750 0.2600 0.2650 58,300 +0.00(+0.00%)
Apr 25, 2017 0.2600 0.2700 0.2600 0.2650 189,898 +0.01(+1.92%)
Apr 24, 2017 0.2600 0.2650 0.2600 0.2600 43,000 -0.01(-1.89%)
Apr 21, 2017 0.2650 0.2700 0.2600 0.2650 628,200 +0.00(+0.00%)
Apr 20, 2017 0.2800 0.2800 0.2650 0.2650 51,320 -0.01(-1.85%)
Apr 19, 2017 0.2900 0.2900 0.2700 0.2700 264,750 -0.02(-6.90%)
Apr 18, 2017 0.3000 0.3050 0.2700 0.2900 192,800 -0.01(-3.33%)
Apr 17, 2017 0.3050 0.3150 0.2950 0.3000 112,493 +0.00(+0.00%)
Apr 13, 2017 0.2900 0.3100 0.2900 0.3000 178,977 +0.01(+1.69%)
Apr 12, 2017 0.3050 0.3100 0.2850 0.2950 169,559 -0.01(-3.28%)
Apr 11, 2017 0.2800 0.3050 0.2750 0.3050 310,000 +0.02(+5.17%)
Apr 10, 2017 0.2900 0.2900 0.2800 0.2900 133,320 +0.01(+3.57%)
Apr 07, 2017 0.2750 0.2950 0.2750 0.2800 310,233 +0.01(+3.70%)
Apr 06, 2017 0.2700 0.2750 0.2700 0.2700 37,000 +0.00(+0.00%)
Apr 05, 2017 0.2750 0.2750 0.2650 0.2700 231,855 +0.01(+1.89%)
Apr 04, 2017 0.2700 0.2750 0.2650 0.2650 990,101 -0.01(-1.85%)
Apr 03, 2017 0.2700 0.2750 0.2650 0.2700 336,620 +0.01(+1.89%)
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%)
Jan 03, 2017 0.3050 0.3400 0.2900 0.3250 145,857 +0.02(+4.84%)
Dec 30, 2016 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Dec 29, 2016 0.2950 0.3150 0.2800 0.2950 312,400 +0.00(+0.00%)
Dec 28, 2016 0.2500 0.2950 0.2500 0.2950 231,685 +0.04(+15.69%)
Dec 23, 2016 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Dec 22, 2016 0.2550 0.2600 0.2400 0.2500 593,884 -0.01(-3.85%)
Dec 21, 2016 0.2725 0.2800 0.2450 0.2600 180,384 +0.00(+0.00%)
Dec 20, 2016 0.2700 0.2750 0.2550 0.2600 233,970 -0.01(-3.70%)
Dec 19, 2016 0.3000 0.3100 0.2700 0.2700 300,391 -0.03(-10.00%)
Dec 16, 2016 0.2550 0.3000 0.2550 0.3000 103,500 +0.04(+17.65%)
Dec 15, 2016 0.2650 0.2800 0.2550 0.2550 349,009 -0.02(-7.27%)
Dec 14, 2016 0.2800 0.3100 0.2750 0.2750 172,068 -0.01(-1.79%)
Dec 13, 2016 0.2900 0.3000 0.2800 0.2800 109,243 -0.00(-1.75%)
Dec 12, 2016 0.2950 0.3100 0.2850 0.2850 153,500 -0.02(-5.00%)
Dec 09, 2016 0.3200 0.3200 0.2900 0.3000 163,905 -0.02(-4.76%)
Dec 08, 2016 0.3100 0.3175 0.3050 0.3150 260,000 +0.01(+1.61%)
Dec 07, 2016 0.3200 0.3500 0.3050 0.3100 304,493 -0.01(-3.13%)
Dec 06, 2016 0.3250 0.3250 0.3200 0.3200 44,390 +0.01(+1.59%)
Dec 05, 2016 0.3250 0.3250 0.3050 0.3150 146,200 +0.01(+1.61%)
Dec 02, 2016 0.3125 0.4250 0.3000 0.3100 1,366,081 -0.01(-1.59%)
Dec 01, 2016 0.3200 0.3200 0.3000 0.3150 376,166 -0.01(-1.56%)
Nov 30, 2016 0.3400 0.3450 0.3100 0.3200 131,676 -0.02(-7.25%)
Nov 29, 2016 0.3400 0.3600 0.3300 0.3450 125,589 -0.01(-1.43%)
Nov 28, 2016 0.3150 0.3500 0.3150 0.3500 40,039 +0.04(+12.90%)
Nov 25, 2016 0.3450 0.3450 0.3100 0.3100 87,350 -0.03(-7.46%)
Nov 24, 2016 0.3050 0.3350 0.3000 0.3350 206,533 +0.05(+15.52%)
Nov 23, 2016 0.3400 0.3400 0.2900 0.2900 457,948 -0.05(-14.71%)
Nov 22, 2016 0.3400 0.3500 0.3400 0.3400 301,094 +0.00(+0.00%)
Nov 21, 2016 0.3500 0.3600 0.3400 0.3400 260,535 -0.01(-2.86%)
Nov 18, 2016 0.3600 0.3600 0.3400 0.3500 425,805 -0.01(-1.41%)
Nov 17, 2016 0.3800 0.3850 0.3500 0.3550 412,953 -0.03(-6.58%)
Nov 16, 2016 0.3900 0.3900 0.3750 0.3800 83,136 +0.00(+0.00%)
Nov 15, 2016 0.3650 0.3900 0.3650 0.3800 151,400 +0.02(+5.56%)
Nov 14, 2016 0.3800 0.3850 0.3250 0.3600 997,394 -0.03(-6.49%)
Nov 11, 2016 0.4150 0.4150 0.3800 0.3850 867,885 -0.03(-8.33%)
Nov 10, 2016 0.4150 0.4400 0.4150 0.4200 324,945 -0.01(-1.18%)
Nov 09, 2016 0.4500 0.4600 0.4100 0.4250 514,181 -0.01(-1.16%)
Nov 08, 2016 0.4300 0.4300 0.4200 0.4300 202,606 +0.00(+0.00%)
Nov 07, 2016 0.4100 0.4350 0.4100 0.4300 224,100 -0.01(-1.15%)
Nov 04, 2016 0.4250 0.4350 0.4150 0.4350 56,500 +0.01(+2.35%)
Nov 03, 2016 0.4350 0.4350 0.4150 0.4250 15,035 -0.01(-1.16%)
Nov 02, 2016 0.4400 0.4550 0.4300 0.4300 252,831 +0.00(+0.00%)
Nov 01, 2016 0.4400 0.4450 0.4300 0.4300 207,450 +0.00(+0.00%)
Oct 31, 2016 0.4000 0.4300 0.3950 0.4300 410,653 +0.03(+8.86%)
Oct 28, 2016 0.4000 0.4050 0.3900 0.3950 170,170 +0.01(+1.28%)
Oct 27, 2016 0.3950 0.4000 0.3900 0.3900 94,650 -0.01(-2.50%)
Oct 26, 2016 0.4100 0.4100 0.4000 0.4000 79,500 -0.01(-2.44%)
Oct 25, 2016 0.4000 0.4150 0.4000 0.4100 59,925 +0.01(+3.80%)
Oct 24, 2016 0.4100 0.4200 0.3900 0.3950 160,417 -0.01(-2.47%)
Oct 21, 2016 0.4100 0.4200 0.4000 0.4050 78,354 +0.01(+1.25%)
Oct 20, 2016 0.4200 0.4200 0.4000 0.4000 240,395 -0.01(-2.44%)
Oct 19, 2016 0.4250 0.4250 0.4000 0.4100 86,958 +0.01(+2.50%)
Oct 18, 2016 0.4000 0.4100 0.3900 0.4000 202,656 +0.00(+0.00%)
Oct 17, 2016 0.3750 0.4000 0.3750 0.4000 58,520 +0.00(+0.00%)
Oct 14, 2016 0.4050 0.4050 0.3850 0.4000 275,050 -0.01(-1.23%)
Oct 13, 2016 0.4100 0.4100 0.3950 0.4050 218,945 +0.01(+2.53%)
Oct 12, 2016 0.4100 0.4150 0.3950 0.3950 286,425 -0.01(-3.66%)
Oct 11, 2016 0.4000 0.4300 0.4000 0.4100 120,195 +0.01(+3.80%)
Oct 07, 2016 0.3950 0.3950 0.3950 0 +0.02(+5.33%)
Oct 06, 2016 0.3700 0.4050 0.3600 0.3750 171,944 +0.00(+0.00%)
Oct 05, 2016 0.3900 0.4050 0.3750 0.3750 227,307 +0.00(+0.00%)
Oct 04, 2016 0.4150 0.4200 0.3700 0.3750 723,172 -0.05(-11.76%)
Oct 03, 2016 0.4350 0.4500 0.4150 0.4250 147,155 -0.02(-4.49%)
Sep 30, 2016 0.4650 0.4650 0.4400 0.4450 150,884 -0.02(-3.26%)
Sep 29, 2016 0.4350 0.4600 0.4350 0.4600 248,510 +0.03(+6.98%)
Sep 28, 2016 0.4850 0.4850 0.4250 0.4300 940,115 -0.04(-9.47%)
Sep 27, 2016 0.4950 0.4950 0.4550 0.4750 148,247 -0.02(-4.04%)
Sep 26, 2016 0.5100 0.5100 0.4800 0.4950 59,219 -0.01(-1.00%)
Sep 23, 2016 0.5100 0.5100 0.5000 0.5000 157,489 -0.01(-1.96%)
Sep 22, 2016 0.5100 0.5300 0.5000 0.5100 181,284 +0.00(+0.00%)
Sep 21, 2016 0.4900 0.5200 0.4900 0.5100 472,115 +0.03(+6.25%)
Sep 20, 2016 0.4800 0.4850 0.4600 0.4800 106,030 +0.00(+0.00%)
Sep 19, 2016 0.4600 0.4900 0.4600 0.4800 202,098 +0.02(+4.35%)
Sep 16, 2016 0.4700 0.4700 0.4500 0.4600 117,419 -0.01(-1.08%)
Sep 15, 2016 0.4750 0.4800 0.4600 0.4650 80,100 +0.01(+1.09%)
Sep 14, 2016 0.4650 0.4850 0.4500 0.4600 204,050 +0.02(+4.55%)
Sep 13, 2016 0.4750 0.4950 0.4400 0.4400 258,997 -0.03(-7.37%)
Sep 12, 2016 0.4600 0.5000 0.4600 0.4750 150,425 -0.02(-3.06%)
Sep 09, 2016 0.5100 0.5200 0.4650 0.4900 340,183 -0.03(-5.77%)
Sep 08, 2016 0.5400 0.5400 0.5100 0.5200 260,850 -0.02(-3.70%)
Sep 07, 2016 0.5200 0.5400 0.5100 0.5400 260,635 +0.03(+5.88%)
Sep 06, 2016 0.5200 0.5500 0.4950 0.5100 662,973 +0.01(+2.00%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
Sep 01, 2016 0.4450 0.4850 0.4450 0.4600 112,240 -0.01(-2.13%)
Aug 31, 2016 0.4450 0.4700 0.4400 0.4700 152,160 +0.02(+5.62%)
Aug 30, 2016 0.4750 0.4850 0.4400 0.4450 337,812 -0.04(-8.25%)
Aug 29, 2016 0.4900 0.4950 0.4800 0.4850 274,734 -0.01(-1.02%)
Aug 26, 2016 0.4750 0.5000 0.4650 0.4900 594,695 +0.03(+6.52%)
Aug 25, 2016 0.4550 0.4800 0.4400 0.4600 295,035 +0.01(+1.10%)
Aug 24, 2016 0.4850 0.4850 0.4500 0.4550 734,560 -0.03(-7.14%)
Aug 23, 2016 0.5000 0.5000 0.4800 0.4900 287,970 -0.01(-2.00%)
Aug 22, 2016 0.4600 0.5000 0.4100 0.5000 562,829 +0.00(+0.00%)
Aug 19, 2016 0.5100 0.5100 0.4800 0.5000 379,150 -0.01(-1.96%)
Aug 18, 2016 0.5300 0.5300 0.5100 0.5100 187,350 -0.02(-3.77%)
Aug 17, 2016 0.5600 0.5700 0.5200 0.5300 311,519 -0.05(-8.62%)
Aug 16, 2016 0.5800 0.5900 0.5500 0.5800 1,423,567 +0.03(+5.45%)
Aug 15, 2016 0.5400 0.5500 0.5300 0.5500 1,151,357 +0.04(+7.84%)
Aug 12, 2016 0.4950 0.5400 0.4800 0.5100 790,320 +0.03(+6.25%)
Aug 11, 2016 0.4600 0.5000 0.4600 0.4800 1,349,300 +0.01(+2.13%)
Aug 10, 2016 0.4450 0.4700 0.4350 0.4700 743,533 +0.03(+6.82%)
Aug 09, 2016 0.4350 0.4450 0.4200 0.4400 491,082 -0.01(-1.12%)
Aug 08, 2016 0.4350 0.4500 0.4350 0.4450 691,324 +0.02(+3.49%)
Aug 05, 2016 0.4450 0.4550 0.4200 0.4300 458,694 -0.02(-4.44%)
Aug 04, 2016 0.4500 0.4750 0.4450 0.4500 297,171 +0.00(+0.00%)
Aug 03, 2016 0.4500 0.4600 0.4400 0.4500 414,508 -0.01(-2.17%)
Aug 02, 2016 0.4650 0.4750 0.4450 0.4600 761,532 +0.01(+1.10%)
Jul 29, 2016 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
Jul 28, 2016 0.4500 0.4700 0.4400 0.4400 990,804 +0.01(+1.15%)
Jul 27, 2016 0.4050 0.4400 0.4050 0.4350 475,290 +0.04(+10.13%)
Jul 26, 2016 0.4200 0.4200 0.3900 0.3950 292,304 -0.02(-4.82%)
Jul 25, 2016 0.4150 0.4300 0.4100 0.4150 366,688 -0.01(-1.19%)
Jul 22, 2016 0.4200 0.4300 0.4200 0.4200 107,871 +0.01(+2.44%)
Jul 21, 2016 0.4100 0.4150 0.4000 0.4100 370,859 +0.00(+0.00%)
Jul 20, 2016 0.4000 0.4150 0.3850 0.4100 972,639 +0.00(+0.00%)
Jul 19, 2016 0.4200 0.4300 0.4100 0.4100 528,698 -0.03(-6.82%)
Jul 18, 2016 0.4450 0.4500 0.4300 0.4400 262,718 +0.01(+2.33%)
Jul 15, 2016 0.4300 0.4550 0.4300 0.4300 467,150 -0.01(-2.27%)
Jul 14, 2016 0.4100 0.4550 0.4050 0.4400 1,327,621 +0.02(+3.53%)
Jul 13, 2016 0.4350 0.4400 0.4200 0.4250 606,556 +0.01(+1.19%)
Jul 12, 2016 0.4700 0.4700 0.4100 0.4200 1,930,204 -0.05(-9.68%)
Jul 11, 2016 0.5000 0.5100 0.4550 0.4650 1,225,234 -0.03(-7.00%)
Jul 08, 2016 0.5100 0.4800 0.5000 408,570 -0.01(-1.96%)
Jul 07, 2016 0.4900 0.5300 0.4800 0.5100 492,764 +0.03(+5.15%)
Jul 05, 2016 0.4800 0.4950 0.4700 0.4850 676,811 +0.01(+1.04%)
Jul 04, 2016 0.4550 0.5000 0.4550 0.4800 1,200,286 +0.07(+15.66%)
Jun 30, 2016 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Jun 29, 2016 0.4000 0.4100 0.4000 0.4000 834,850 +0.01(+1.27%)
Jun 28, 2016 0.3900 0.4100 0.3750 0.3950 1,002,534 -0.01(-3.66%)
Jun 27, 2016 0.4200 0.4200 0.4000 0.4100 604,275 +0.00(+0.00%)
Jun 24, 2016 0.4400 0.4400 0.4000 0.4100 1,190,300 -0.01(-2.38%)
Jun 23, 2016 0.4200 0.4300 0.4100 0.4200 133,406 +0.01(+3.70%)
Jun 22, 2016 0.4050 0.4150 0.4050 0.4050 54,350 +0.01(+1.25%)
Jun 21, 2016 0.4050 0.4100 0.4000 0.4000 308,100 +0.00(+0.00%)
Jun 20, 2016 0.4000 0.4100 0.3950 0.4000 256,055 +0.01(+1.27%)
Jun 17, 2016 0.4250 0.4400 0.3800 0.3950 283,833 -0.02(-4.82%)
Jun 16, 2016 0.4950 0.4950 0.4000 0.4150 1,178,027 -0.07(-13.54%)
Jun 15, 2016 0.4800 0.4900 0.4600 0.4800 84,294 +0.01(+2.13%)
Jun 14, 2016 0.4900 0.4900 0.4700 0.4700 78,737 -0.02(-3.09%)
Jun 13, 2016 0.5000 0.5200 0.4800 0.4850 75,005 +0.02(+5.43%)
Jun 10, 2016 0.5100 0.5100 0.4600 0.4600 283,699 -0.03(-7.07%)
Jun 09, 2016 0.4850 0.5200 0.4850 0.4950 138,086 +0.02(+3.13%)
Jun 08, 2016 0.5000 0.5100 0.4800 0.4800 328,161 +0.02(+4.35%)
Jun 07, 2016 0.4900 0.4900 0.4400 0.4600 103,525 -0.03(-6.12%)
Jun 06, 2016 0.4600 0.5000 0.4600 0.4900 134,450 +0.03(+6.52%)
Jun 03, 2016 0.4400 0.4600 0.4250 0.4600 262,900 +0.07(+17.95%)
Jun 02, 2016 0.4100 0.4100 0.3850 0.3900 106,009 -0.02(-3.70%)
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.