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

Santacruz Silver (TSV: SCZ )

0.3850 -0.0100 (-2.53%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 13, 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, 2013 1.290 1.350 1.230 1.250 31,700 -0.04(-3.10%)
May 30, 2013 1.260 1.300 1.220 1.290 68,470 +0.07(+5.74%)
May 29, 2013 1.250 1.260 1.220 1.220 11,250 -0.01(-0.81%)
May 28, 2013 1.230 1.230 1.220 1.230 2,500 +0.01(+0.82%)
May 27, 2013 1.250 1.260 1.210 1.220 14,350 -0.01(-0.81%)
May 24, 2013 1.250 1.250 1.230 1.230 255 -0.02(-1.60%)
May 23, 2013 1.220 1.260 1.220 1.250 51,500 +0.01(+0.81%)
May 22, 2013 1.260 1.260 1.210 1.240 58,000 -0.01(-0.80%)
May 21, 2013 1.180 1.260 1.180 1.250 131,850 +0.07(+5.93%)
May 17, 2013 1.180 1.180 1.180 0 -0.07(-5.60%)
May 16, 2013 1.260 1.300 1.200 1.250 103,232 +0.00(+0.00%)
May 15, 2013 1.360 1.360 1.250 1.250 121,359 -0.10(-7.41%)
May 13, 2013 1.350 1.370 1.350 1.350 40,103 -0.01(-0.74%)
May 10, 2013 1.400 1.400 1.320 1.360 117,100 -0.05(-3.55%)
May 09, 2013 1.450 1.500 1.410 1.410 59,700 -0.01(-0.70%)
May 08, 2013 1.450 1.450 1.420 1.420 66,550 +0.01(+0.71%)
May 07, 2013 1.420 1.490 1.400 1.410 127,800 -0.01(-0.70%)
May 06, 2013 1.450 1.500 1.420 1.420 8,050 -0.02(-1.39%)
May 03, 2013 1.520 1.520 1.440 1.440 41,500 -0.01(-0.69%)
May 02, 2013 1.550 1.550 1.450 1.450 21,945 -0.05(-3.33%)
May 01, 2013 1.510 1.510 1.430 1.500 43,700 -0.03(-1.96%)
Apr 30, 2013 1.620 1.620 1.530 1.530 34,600 -0.12(-7.27%)
Apr 29, 2013 1.600 1.690 1.510 1.650 23,875 +0.05(+3.12%)
Apr 26, 2013 1.600 1.600 1.500 1.600 96,600 +0.01(+0.63%)
Apr 25, 2013 1.400 1.610 1.400 1.590 285,200 +0.19(+13.57%)
Apr 24, 2013 1.440 1.440 1.350 1.400 11,145 +0.07(+5.26%)
Apr 23, 2013 1.390 1.460 1.310 1.330 102,873 -0.07(-5.00%)
Apr 22, 2013 1.450 1.530 1.400 1.400 62,443 -0.04(-2.78%)
Apr 19, 2013 1.240 1.440 1.230 1.440 101,050 +0.23(+19.01%)
Apr 18, 2013 1.300 1.300 1.210 1.210 182,700 -0.09(-6.92%)
Apr 17, 2013 1.530 1.530 1.280 1.300 152,225 -0.22(-14.47%)
Apr 16, 2013 1.650 1.650 1.520 1.520 113,250 -0.05(-3.18%)
Apr 15, 2013 1.510 1.650 1.450 1.570 131,850 -0.13(-7.65%)
Apr 12, 2013 1.840 1.840 1.700 1.700 104,150 -0.11(-6.08%)
Apr 11, 2013 1.800 1.840 1.800 1.810 81,250 +0.01(+0.56%)
Apr 10, 2013 1.830 1.860 1.770 1.800 31,500 -0.08(-4.26%)
Apr 09, 2013 1.840 1.880 1.820 1.880 45,350 +0.04(+2.17%)
Apr 08, 2013 1.770 1.840 1.750 1.840 21,000 +0.06(+3.37%)
Apr 05, 2013 1.810 1.820 1.760 1.780 109,370 +0.01(+0.56%)
Apr 04, 2013 1.740 1.840 1.740 1.770 82,400 +0.02(+1.14%)
Apr 03, 2013 1.880 1.880 1.700 1.750 77,900 -0.13(-6.91%)
Apr 02, 2013 1.850 1.880 1.780 1.880 83,700 +0.01(+0.53%)
Apr 01, 2013 1.920 1.940 1.870 1.870 30,221 -0.05(-2.60%)
Mar 28, 2013 1.920 1.920 1.920 0 -0.02(-1.03%)
Mar 27, 2013 1.930 1.960 1.900 1.940 88,700 +0.01(+0.52%)
Mar 26, 2013 1.950 2.000 1.930 1.930 76,300 -0.01(-0.52%)
Mar 25, 2013 2.000 2.000 1.930 1.940 91,200 -0.02(-1.02%)
Mar 22, 2013 1.980 2.000 1.960 1.960 117,300 -0.01(-0.51%)
Mar 21, 2013 2.010 2.020 1.970 1.970 75,400 -0.03(-1.50%)
Mar 20, 2013 2.040 2.060 2.000 2.000 139,300 -0.02(-0.99%)
Mar 19, 2013 2.050 2.100 2.020 2.020 80,997 -0.08(-3.81%)
Mar 18, 2013 2.080 2.130 2.040 2.100 151,992 -0.05(-2.33%)
Mar 15, 2013 2.080 2.150 2.030 2.150 112,450 +0.17(+8.59%)
Mar 14, 2013 2.060 2.090 1.960 1.980 134,034 -0.06(-2.94%)
Mar 13, 2013 2.100 2.130 2.020 2.040 439,900 -0.03(-1.45%)
Mar 12, 2013 1.980 2.150 1.980 2.070 260,972 +0.11(+5.61%)
Mar 11, 2013 1.920 1.990 1.900 1.960 1,102,800 +0.04(+2.08%)
Mar 08, 2013 1.880 1.920 1.870 1.920 586,950 +0.05(+2.67%)
Mar 07, 2013 1.830 1.880 1.830 1.870 383,983 +0.03(+1.63%)
Mar 06, 2013 1.830 1.840 1.800 1.840 58,150 +0.02(+1.10%)
Mar 05, 2013 1.740 1.840 1.740 1.820 69,124 +0.12(+7.06%)
Mar 04, 2013 1.710 1.780 1.700 1.700 87,395 -0.01(-0.58%)
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.